Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.290 | 5.300 | 5.120 | 5.170 | 4,320 | -0.18(-3.29%) |
Mar 30, 2015 | 5.240 | 5.500 | 5.240 | 5.346 | 6,443 | +0.01(+0.11%) |
Mar 27, 2015 | 5.500 | 5.500 | 5.260 | 5.340 | 2,319 | +0.03(+0.56%) |
Mar 26, 2015 | 5.480 | 5.500 | 5.230 | 5.310 | 9,444 | -0.06(-1.12%) |
Mar 25, 2015 | 5.650 | 5.650 | 5.320 | 5.370 | 8,954 | -0.03(-0.56%) |
Mar 24, 2015 | 5.190 | 5.400 | 5.110 | 5.400 | 5,704 | +0.59(+12.27%) |
Mar 23, 2015 | 4.741 | 4.930 | 4.741 | 4.810 | 8,987 | +0.29(+6.42%) |
Mar 20, 2015 | 4.990 | 4.990 | 4.380 | 4.520 | 3,414 | -0.02(-0.44%) |
Mar 19, 2015 | 4.670 | 4.670 | 4.460 | 4.540 | 4,219 | +0.28(+6.57%) |
Mar 18, 2015 | 4.330 | 4.330 | 4.150 | 4.260 | 2,600 | +0.02(+0.47%) |
Mar 17, 2015 | 4.020 | 4.280 | 4.020 | 4.240 | 3,025 | +0.00(+0.00%) |
Mar 16, 2015 | 4.360 | 4.380 | 3.610 | 4.240 | 7,909 | -0.10(-2.30%) |
Mar 13, 2015 | 4.290 | 4.350 | 4.240 | 4.340 | 3,505 | -0.06(-1.36%) |
Mar 12, 2015 | 4.430 | 4.480 | 4.320 | 4.400 | 6,709 | +0.03(+0.69%) |
Mar 11, 2015 | 4.410 | 4.430 | 4.280 | 4.370 | 5,010 | +0.22(+5.30%) |
Mar 10, 2015 | 4.220 | 4.226 | 4.150 | 4.150 | 2,651 | -0.06(-1.43%) |
Mar 09, 2015 | 4.170 | 4.221 | 4.150 | 4.210 | 4,102 | +0.06(+1.45%) |
Mar 06, 2015 | 4.140 | 4.190 | 4.120 | 4.150 | 3,816 | -0.03(-0.72%) |
Mar 05, 2015 | 4.130 | 4.320 | 4.130 | 4.180 | 5,000 | -0.01(-0.24%) |
Mar 04, 2015 | 4.300 | 4.170 | 4.170 | 4.190 | 8,483 | +0.02(+0.48%) |
Mar 03, 2015 | 4.150 | 4.190 | 4.130 | 4.170 | 3,324 | -0.16(-3.59%) |
Mar 02, 2015 | 4.380 | 4.380 | 4.082 | 4.325 | 10,578 | +0.14(+3.23%) |
Feb 27, 2015 | 4.290 | 4.290 | 4.180 | 4.190 | 1,610 | +0.08(+1.95%) |
Feb 25, 2015 | 4.170 | 4.110 | 4.110 | 4.110 | 2,000 | -0.11(-2.61%) |
Feb 24, 2015 | 4.240 | 4.260 | 4.200 | 4.220 | 2,548 | -0.23(-5.17%) |
Feb 23, 2015 | 4.550 | 4.550 | 4.200 | 4.450 | 6,474 | +0.07(+1.60%) |
Feb 20, 2015 | 4.420 | 4.420 | 4.370 | 4.380 | 1,801 | -0.01(-0.23%) |
Feb 19, 2015 | 4.490 | 4.530 | 4.300 | 4.390 | 10,301 | -0.12(-2.66%) |
Feb 18, 2015 | 4.560 | 4.560 | 4.070 | 4.510 | 6,024 | -0.02(-0.44%) |
Feb 17, 2015 | 4.590 | 4.590 | 4.450 | 4.530 | 4,169 | +0.02(+0.44%) |
Feb 13, 2015 | 4.680 | 4.510 | 4.510 | 4.510 | 8,000 | +0.00(+0.00%) |
Feb 12, 2015 | 4.490 | 4.510 | 4.420 | 4.510 | 3,282 | +0.20(+4.64%) |
Feb 11, 2015 | 4.230 | 4.440 | 4.230 | 4.310 | 7,207 | +0.27(+6.68%) |
Feb 10, 2015 | 4.040 | 4.190 | 3.790 | 4.040 | 7,671 | +0.02(+0.50%) |
Feb 09, 2015 | 4.140 | 4.260 | 4.000 | 4.020 | 6,163 | -0.29(-6.73%) |
Feb 06, 2015 | 4.400 | 4.400 | 4.280 | 4.310 | 2,745 | -0.13(-2.93%) |
Feb 05, 2015 | 4.500 | 4.512 | 4.300 | 4.440 | 6,538 | +0.08(+1.83%) |
Feb 04, 2015 | 4.410 | 4.558 | 4.310 | 4.360 | 8,049 | -0.48(-9.92%) |
Feb 03, 2015 | 4.590 | 4.980 | 4.430 | 4.840 | 8,881 | +0.59(+13.88%) |
Feb 02, 2015 | 4.120 | 4.250 | 4.000 | 4.250 | 7,528 | +0.20(+4.94%) |
Jan 30, 2015 | 3.960 | 3.970 | 3.960 | 4.050 | 6,259 | +0.01(+0.25%) |
Jan 29, 2015 | 4.190 | 4.200 | 3.910 | 4.040 | 6,058 | -0.17(-4.04%) |
Jan 28, 2015 | 4.330 | 4.350 | 4.080 | 4.210 | 10,913 | -0.19(-4.32%) |
Jan 27, 2015 | 4.481 | 4.600 | 4.050 | 4.400 | 8,865 | -0.24(-5.17%) |
Jan 26, 2015 | 4.550 | 4.640 | 4.450 | 4.640 | 4,653 | +0.06(+1.31%) |
Jan 23, 2015 | 4.600 | 4.750 | 4.550 | 4.580 | 4,800 | -0.07(-1.51%) |
Jan 22, 2015 | 4.870 | 4.870 | 4.600 | 4.650 | 6,538 | -0.05(-1.06%) |
Jan 21, 2015 | 4.690 | 4.850 | 4.530 | 4.700 | 9,113 | -0.10(-2.08%) |
Jan 20, 2015 | 4.760 | 4.890 | 4.720 | 4.800 | 12,256 | -0.49(-9.26%) |
Jan 16, 2015 | 5.070 | 5.300 | 5.070 | 5.290 | 4,482 | +0.03(+0.57%) |
Jan 15, 2015 | 5.410 | 5.470 | 5.250 | 5.260 | 6,468 | -0.39(-6.90%) |
Jan 14, 2015 | 5.620 | 5.680 | 5.500 | 5.650 | 8,927 | +0.15(+2.73%) |
Jan 13, 2015 | 5.640 | 5.880 | 5.500 | 5.500 | 142,212 | -0.23(-4.01%) |
Jan 12, 2015 | 5.910 | 5.970 | 5.710 | 5.730 | 17,016 | -0.10(-1.72%) |
Jan 09, 2015 | 6.170 | 6.170 | 5.790 | 5.830 | 4,712 | -0.00(-0.00%) |
Jan 08, 2015 | 5.980 | 5.980 | 5.700 | 5.830 | 2,640 | -0.26(-4.27%) |
Jan 07, 2015 | 6.390 | 6.390 | 5.810 | 6.090 | 29,175 | -0.40(-6.16%) |
Jan 06, 2015 | 6.400 | 6.549 | 6.150 | 6.490 | 7,389 | +0.22(+3.51%) |
Jan 05, 2015 | 6.500 | 6.758 | 6.260 | 6.270 | 5,678 | -0.25(-3.83%) |