Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.230 | 4.259 | 4.186 | 4.216 | 15,762,876 | -0.01(-0.17%) |
Mar 30, 2015 | 4.157 | 4.242 | 4.142 | 4.223 | 13,201,191 | +0.08(+1.94%) |
Mar 27, 2015 | 4.131 | 4.179 | 4.098 | 4.142 | 11,275,534 | -0.01(-0.18%) |
Mar 26, 2015 | 4.223 | 4.230 | 4.128 | 4.150 | 22,665,090 | -0.08(-1.90%) |
Mar 25, 2015 | 4.391 | 4.398 | 4.216 | 4.230 | 15,857,714 | -0.12(-2.69%) |
Mar 24, 2015 | 4.420 | 4.420 | 4.318 | 4.347 | 12,801,995 | -0.03(-0.67%) |
Mar 23, 2015 | 4.267 | 4.398 | 4.259 | 4.377 | 24,690,790 | +0.12(+2.75%) |
Mar 20, 2015 | 4.208 | 4.303 | 4.186 | 4.259 | 15,473,422 | +0.15(+3.56%) |
Mar 19, 2015 | 4.164 | 4.183 | 4.091 | 4.113 | 14,078,133 | -0.10(-2.26%) |
Mar 18, 2015 | 4.120 | 4.267 | 4.084 | 4.208 | 16,998,466 | +0.08(+1.95%) |
Mar 17, 2015 | 4.062 | 4.150 | 4.055 | 4.128 | 14,724,304 | +0.04(+1.08%) |
Mar 16, 2015 | 4.157 | 4.179 | 4.084 | 4.084 | 10,979,119 | +0.01(+0.18%) |
Mar 13, 2015 | 4.069 | 4.120 | 4.033 | 4.076 | 13,055,227 | -0.11(-2.62%) |
Mar 12, 2015 | 4.274 | 4.303 | 4.142 | 4.186 | 17,204,494 | -0.07(-1.55%) |
Mar 11, 2015 | 4.142 | 4.259 | 4.139 | 4.252 | 14,751,013 | +0.06(+1.40%) |
Mar 10, 2015 | 4.267 | 4.303 | 4.194 | 4.194 | 18,530,332 | -0.09(-2.05%) |
Mar 09, 2015 | 4.303 | 4.333 | 4.267 | 4.281 | 15,838,750 | -0.10(-2.17%) |
Mar 06, 2015 | 4.391 | 4.428 | 4.347 | 4.377 | 13,206,673 | -0.12(-2.61%) |
Mar 05, 2015 | 4.501 | 4.545 | 4.435 | 4.494 | 20,940,664 | -0.01(-0.32%) |
Mar 04, 2015 | 4.501 | 4.552 | 4.406 | 4.508 | 22,080,692 | -0.11(-2.38%) |
Mar 03, 2015 | 4.567 | 4.684 | 4.567 | 4.618 | 15,567,603 | +0.01(+0.16%) |
Mar 02, 2015 | 4.655 | 4.669 | 4.581 | 4.611 | 12,132,668 | -0.11(-2.33%) |
Feb 27, 2015 | 4.699 | 4.838 | 4.699 | 4.721 | 22,495,076 | +0.06(+1.26%) |
Feb 26, 2015 | 4.633 | 4.684 | 4.603 | 4.662 | 17,176,598 | +0.00(+0.00%) |
Feb 25, 2015 | 4.691 | 4.706 | 4.625 | 4.662 | 13,493,592 | -0.11(-2.30%) |
Feb 24, 2015 | 4.713 | 4.819 | 4.662 | 4.772 | 14,476,432 | +0.06(+1.24%) |
Feb 23, 2015 | 4.706 | 4.721 | 4.647 | 4.713 | 22,519,878 | +0.06(+1.26%) |
Feb 20, 2015 | 4.625 | 4.669 | 4.589 | 4.655 | 10,369,237 | -0.01(-0.16%) |
Feb 19, 2015 | 4.684 | 4.706 | 4.640 | 4.662 | 5,911,304 | -0.04(-0.93%) |
Feb 18, 2015 | 4.713 | 4.735 | 4.662 | 4.706 | 6,836,457 | +0.01(+0.31%) |
Feb 17, 2015 | 4.669 | 4.713 | 4.611 | 4.691 | 8,005,372 | +0.03(+0.63%) |
Feb 13, 2015 | 4.669 | 4.662 | 4.662 | 4.662 | 7,981,418 | -0.05(-1.09%) |
Feb 12, 2015 | 4.669 | 4.721 | 4.636 | 4.713 | 15,068,231 | +0.11(+2.38%) |
Feb 11, 2015 | 4.574 | 4.625 | 4.512 | 4.603 | 14,913,279 | -0.09(-1.87%) |
Feb 10, 2015 | 4.669 | 4.699 | 4.625 | 4.691 | 14,166,166 | -0.09(-1.84%) |
Feb 09, 2015 | 4.677 | 4.816 | 4.677 | 4.779 | 17,282,104 | +0.07(+1.56%) |
Feb 06, 2015 | 4.625 | 4.735 | 4.618 | 4.706 | 19,145,050 | -0.07(-1.53%) |
Feb 05, 2015 | 4.633 | 4.779 | 4.596 | 4.779 | 19,122,074 | +0.12(+2.51%) |
Feb 04, 2015 | 4.633 | 4.721 | 4.618 | 4.662 | 20,940,042 | -0.10(-2.15%) |
Feb 03, 2015 | 4.779 | 4.816 | 4.742 | 4.764 | 18,364,590 | +0.01(+0.15%) |
Feb 02, 2015 | 4.742 | 4.779 | 4.669 | 4.757 | 14,379,705 | -0.06(-1.22%) |
Jan 30, 2015 | 4.816 | 4.874 | 4.779 | 4.816 | 17,901,110 | -0.17(-3.38%) |
Jan 29, 2015 | 4.852 | 4.999 | 4.852 | 4.984 | 33,717,268 | +0.18(+3.65%) |
Jan 28, 2015 | 4.823 | 4.882 | 4.764 | 4.808 | 14,742,909 | -0.02(-0.45%) |
Jan 27, 2015 | 4.779 | 4.838 | 4.779 | 4.830 | 15,558,343 | +0.00(+0.00%) |
Jan 26, 2015 | 4.801 | 4.830 | 4.779 | 4.830 | 9,316,216 | -0.01(-0.30%) |
Jan 23, 2015 | 4.845 | 4.874 | 4.802 | 4.845 | 11,579,314 | -0.09(-1.78%) |
Jan 22, 2015 | 4.911 | 4.977 | 4.838 | 4.933 | 16,593,388 | +0.12(+2.43%) |
Jan 21, 2015 | 4.772 | 4.845 | 4.750 | 4.816 | 14,895,855 | +0.07(+1.39%) |
Jan 20, 2015 | 4.677 | 4.757 | 4.669 | 4.750 | 15,363,718 | -0.03(-0.61%) |
Jan 16, 2015 | 4.721 | 4.779 | 4.713 | 4.779 | 11,151,106 | +0.12(+2.67%) |
Jan 15, 2015 | 4.691 | 4.721 | 4.640 | 4.655 | 18,734,420 | -0.04(-0.78%) |
Jan 14, 2015 | 4.640 | 4.706 | 4.640 | 4.691 | 15,272,137 | +0.03(+0.63%) |
Jan 13, 2015 | 4.662 | 4.735 | 4.603 | 4.662 | 18,973,350 | +0.04(+0.79%) |
Jan 12, 2015 | 4.567 | 4.640 | 4.552 | 4.625 | 12,948,070 | +0.03(+0.64%) |
Jan 09, 2015 | 4.567 | 4.633 | 4.552 | 4.596 | 20,092,352 | +0.07(+1.45%) |
Jan 08, 2015 | 4.479 | 4.559 | 4.464 | 4.530 | 14,746,200 | +0.02(+0.49%) |
Jan 07, 2015 | 4.479 | 4.545 | 4.442 | 4.508 | 32,010,852 | +0.07(+1.65%) |
Jan 06, 2015 | 4.281 | 4.457 | 4.274 | 4.435 | 30,732,702 | +0.16(+3.77%) |
Jan 05, 2015 | 4.216 | 4.281 | 4.172 | 4.274 | 23,970,162 | -0.08(-1.85%) |