Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.660 | 5.700 | 5.480 | 5.560 | 290,567 | -0.12(-2.11%) |
Mar 30, 2015 | 5.600 | 5.710 | 5.500 | 5.680 | 211,775 | +0.05(+0.89%) |
Mar 27, 2015 | 5.550 | 5.700 | 5.430 | 5.630 | 521,461 | +0.11(+1.99%) |
Mar 26, 2015 | 5.400 | 5.580 | 5.350 | 5.520 | 158,296 | +0.05(+0.91%) |
Mar 25, 2015 | 5.540 | 5.540 | 5.330 | 5.470 | 248,792 | -0.03(-0.55%) |
Mar 24, 2015 | 5.530 | 5.540 | 5.420 | 5.500 | 221,659 | +0.00(+0.00%) |
Mar 23, 2015 | 5.500 | 5.540 | 5.260 | 5.500 | 334,036 | +0.02(+0.36%) |
Mar 20, 2015 | 5.090 | 5.490 | 5.090 | 5.480 | 661,860 | +0.40(+7.87%) |
Mar 19, 2015 | 4.990 | 5.250 | 4.950 | 5.080 | 601,667 | +0.10(+2.01%) |
Mar 18, 2015 | 4.780 | 4.980 | 4.560 | 4.980 | 922,807 | +0.22(+4.62%) |
Mar 17, 2015 | 4.550 | 4.790 | 4.490 | 4.760 | 1,005,034 | +0.23(+5.08%) |
Mar 16, 2015 | 4.580 | 4.600 | 4.470 | 4.530 | 331,163 | +0.00(+0.00%) |
Mar 13, 2015 | 4.460 | 4.550 | 4.400 | 4.530 | 226,927 | +0.04(+0.89%) |
Mar 12, 2015 | 4.350 | 4.520 | 4.300 | 4.490 | 443,238 | +0.20(+4.66%) |
Mar 11, 2015 | 4.150 | 4.350 | 4.150 | 4.290 | 137,567 | +0.15(+3.62%) |
Mar 10, 2015 | 4.360 | 4.360 | 4.130 | 4.140 | 179,324 | -0.24(-5.48%) |
Mar 09, 2015 | 4.330 | 4.450 | 4.280 | 4.380 | 174,794 | +0.07(+1.62%) |
Mar 06, 2015 | 4.240 | 4.370 | 4.210 | 4.310 | 184,685 | +0.10(+2.38%) |
Mar 05, 2015 | 4.050 | 4.230 | 4.030 | 4.210 | 180,318 | +0.18(+4.47%) |
Mar 04, 2015 | 4.200 | 4.200 | 3.980 | 4.030 | 342,001 | -0.17(-4.05%) |
Mar 03, 2015 | 3.950 | 4.240 | 3.870 | 4.200 | 569,315 | +0.27(+6.87%) |
Mar 02, 2015 | 3.940 | 3.950 | 3.880 | 3.930 | 459,020 | +0.03(+0.77%) |
Feb 27, 2015 | 3.890 | 3.915 | 3.860 | 3.900 | 969,040 | +0.04(+1.04%) |
Feb 26, 2015 | 3.840 | 3.940 | 3.720 | 3.860 | 236,008 | +0.04(+1.05%) |
Feb 25, 2015 | 4.000 | 4.000 | 3.790 | 3.820 | 367,667 | +0.01(+0.26%) |
Feb 24, 2015 | 4.000 | 4.060 | 3.780 | 3.810 | 449,465 | +0.03(+0.79%) |
Feb 23, 2015 | 3.760 | 3.845 | 3.670 | 3.780 | 136,089 | -0.02(-0.53%) |
Feb 20, 2015 | 3.840 | 3.880 | 3.760 | 3.800 | 88,897 | -0.01(-0.26%) |
Feb 19, 2015 | 3.850 | 3.850 | 3.740 | 3.810 | 104,139 | +0.04(+1.06%) |
Feb 18, 2015 | 3.780 | 3.780 | 3.640 | 3.770 | 77,007 | +0.01(+0.27%) |
Feb 17, 2015 | 3.690 | 3.900 | 3.690 | 3.760 | 159,705 | -0.02(-0.53%) |
Feb 13, 2015 | 3.710 | 3.780 | 3.780 | 3.780 | 177,700 | -0.09(-2.33%) |
Feb 12, 2015 | 3.900 | 3.940 | 3.850 | 3.870 | 125,262 | -0.02(-0.51%) |
Feb 11, 2015 | 3.920 | 3.950 | 3.890 | 3.890 | 67,798 | -0.05(-1.27%) |
Feb 10, 2015 | 3.890 | 3.960 | 3.820 | 3.940 | 96,283 | +0.10(+2.60%) |
Feb 09, 2015 | 3.980 | 3.995 | 3.840 | 3.840 | 142,228 | -0.13(-3.27%) |
Feb 06, 2015 | 4.000 | 4.000 | 3.950 | 3.970 | 40,175 | +0.00(+0.00%) |
Feb 05, 2015 | 3.990 | 4.050 | 3.950 | 3.970 | 60,066 | -0.02(-0.50%) |
Feb 04, 2015 | 3.920 | 4.080 | 3.880 | 3.990 | 157,248 | +0.05(+1.27%) |
Feb 03, 2015 | 3.820 | 3.950 | 3.790 | 3.940 | 84,624 | +0.12(+3.14%) |
Feb 02, 2015 | 3.970 | 3.970 | 3.700 | 3.820 | 257,128 | -0.11(-2.80%) |
Jan 30, 2015 | 3.950 | 4.000 | 3.870 | 3.930 | 151,760 | -0.05(-1.26%) |
Jan 29, 2015 | 4.050 | 4.050 | 3.800 | 3.980 | 359,972 | -0.07(-1.73%) |
Jan 28, 2015 | 4.210 | 4.210 | 4.040 | 4.050 | 168,267 | -0.17(-4.03%) |
Jan 27, 2015 | 4.260 | 4.340 | 4.200 | 4.220 | 121,267 | -0.08(-1.86%) |
Jan 26, 2015 | 4.410 | 4.410 | 4.210 | 4.300 | 105,978 | -0.03(-0.69%) |
Jan 23, 2015 | 4.370 | 4.410 | 4.240 | 4.330 | 96,110 | -0.01(-0.23%) |
Jan 22, 2015 | 4.290 | 4.400 | 4.260 | 4.340 | 122,044 | +0.05(+1.17%) |
Jan 21, 2015 | 4.200 | 4.300 | 4.170 | 4.290 | 110,541 | +0.07(+1.66%) |
Jan 20, 2015 | 4.420 | 4.500 | 4.200 | 4.220 | 150,524 | -0.11(-2.54%) |
Jan 16, 2015 | 4.200 | 4.400 | 4.185 | 4.330 | 335,064 | +0.12(+2.85%) |
Jan 15, 2015 | 4.130 | 4.350 | 4.020 | 4.210 | 308,440 | +0.06(+1.45%) |
Jan 14, 2015 | 4.040 | 4.180 | 4.000 | 4.150 | 65,630 | +0.03(+0.73%) |
Jan 13, 2015 | 4.010 | 4.140 | 3.990 | 4.120 | 142,641 | +0.13(+3.26%) |
Jan 12, 2015 | 4.220 | 4.220 | 3.960 | 3.990 | 156,037 | -0.26(-6.12%) |
Jan 09, 2015 | 4.330 | 4.330 | 4.140 | 4.250 | 86,634 | -0.09(-2.07%) |
Jan 08, 2015 | 4.400 | 4.420 | 4.250 | 4.340 | 179,738 | -0.02(-0.46%) |
Jan 07, 2015 | 4.410 | 4.410 | 4.260 | 4.360 | 107,317 | -0.03(-0.68%) |
Jan 06, 2015 | 4.520 | 4.520 | 4.390 | 4.390 | 107,808 | -0.08(-1.79%) |
Jan 05, 2015 | 4.520 | 4.550 | 4.370 | 4.470 | 128,982 | -0.02(-0.45%) |