Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.610 | 4.650 | 4.470 | 4.520 | 139,115 | -0.15(-3.21%) |
Mar 30, 2015 | 4.600 | 4.760 | 4.550 | 4.670 | 88,021 | +0.11(+2.41%) |
Mar 27, 2015 | 4.530 | 4.570 | 4.440 | 4.560 | 118,716 | +0.06(+1.33%) |
Mar 26, 2015 | 4.520 | 4.570 | 4.440 | 4.500 | 103,144 | -0.01(-0.22%) |
Mar 25, 2015 | 4.580 | 4.590 | 4.400 | 4.510 | 306,440 | -0.02(-0.44%) |
Mar 24, 2015 | 4.410 | 4.630 | 4.350 | 4.530 | 292,680 | +0.12(+2.72%) |
Mar 23, 2015 | 4.450 | 4.510 | 4.400 | 4.410 | 228,526 | -0.05(-1.12%) |
Mar 20, 2015 | 4.400 | 4.500 | 4.365 | 4.460 | 220,467 | +0.12(+2.76%) |
Mar 19, 2015 | 4.410 | 4.500 | 4.200 | 4.340 | 248,400 | -0.08(-1.81%) |
Mar 18, 2015 | 4.060 | 4.440 | 3.950 | 4.420 | 474,370 | +0.36(+8.87%) |
Mar 17, 2015 | 3.900 | 4.210 | 3.710 | 4.060 | 969,583 | +0.15(+3.84%) |
Mar 16, 2015 | 3.030 | 3.950 | 3.030 | 3.910 | 1,237,353 | +0.91(+30.33%) |
Mar 13, 2015 | 3.190 | 3.190 | 2.960 | 3.000 | 415,842 | -0.13(-4.15%) |
Mar 12, 2015 | 3.020 | 3.135 | 2.890 | 3.130 | 351,297 | +0.16(+5.39%) |
Mar 11, 2015 | 3.000 | 3.080 | 2.900 | 2.970 | 311,619 | -0.04(-1.33%) |
Mar 10, 2015 | 3.320 | 3.350 | 3.000 | 3.010 | 511,404 | -0.21(-6.52%) |
Mar 09, 2015 | 2.600 | 3.270 | 2.600 | 3.220 | 1,291,148 | +0.64(+24.81%) |
Mar 06, 2015 | 2.410 | 2.610 | 2.230 | 2.580 | 542,404 | +0.17(+7.05%) |
Mar 05, 2015 | 2.450 | 2.510 | 2.390 | 2.410 | 181,485 | -0.05(-2.03%) |
Mar 04, 2015 | 2.730 | 2.730 | 2.450 | 2.460 | 294,210 | -0.27(-9.89%) |
Mar 03, 2015 | 2.760 | 2.790 | 2.730 | 2.730 | 93,581 | -0.04(-1.44%) |
Mar 02, 2015 | 2.750 | 2.790 | 2.730 | 2.770 | 112,858 | +0.01(+0.36%) |
Feb 27, 2015 | 2.730 | 2.800 | 2.730 | 2.760 | 250,307 | +0.02(+0.73%) |
Feb 26, 2015 | 2.890 | 2.920 | 2.720 | 2.740 | 152,844 | -0.14(-4.86%) |
Feb 25, 2015 | 2.880 | 2.940 | 2.880 | 2.880 | 179,509 | +0.00(+0.00%) |
Feb 24, 2015 | 2.880 | 2.980 | 2.860 | 2.880 | 111,673 | +0.02(+0.70%) |
Feb 23, 2015 | 3.000 | 3.008 | 2.850 | 2.860 | 248,899 | -0.13(-4.35%) |
Feb 20, 2015 | 3.020 | 3.060 | 2.970 | 2.990 | 163,260 | -0.01(-0.33%) |
Feb 19, 2015 | 3.040 | 3.120 | 2.980 | 3.000 | 170,611 | -0.06(-1.96%) |
Feb 18, 2015 | 3.010 | 3.150 | 2.970 | 3.060 | 298,099 | +0.06(+2.00%) |
Feb 17, 2015 | 3.070 | 3.070 | 2.990 | 3.000 | 244,102 | +0.01(+0.33%) |
Feb 13, 2015 | 3.010 | 2.990 | 2.990 | 2.990 | 279,500 | +0.00(+0.00%) |
Feb 12, 2015 | 3.040 | 3.040 | 2.980 | 2.990 | 130,156 | +0.00(+0.00%) |
Feb 11, 2015 | 3.010 | 3.045 | 2.950 | 2.990 | 423,128 | +0.00(+0.00%) |
Feb 10, 2015 | 3.210 | 3.210 | 2.970 | 2.990 | 215,799 | -0.22(-6.85%) |
Feb 09, 2015 | 3.260 | 3.290 | 3.200 | 3.210 | 129,727 | -0.04(-1.23%) |
Feb 06, 2015 | 3.230 | 3.340 | 3.170 | 3.250 | 170,238 | +0.02(+0.62%) |
Feb 05, 2015 | 3.220 | 3.330 | 3.150 | 3.230 | 177,588 | +0.02(+0.62%) |
Feb 04, 2015 | 3.340 | 3.370 | 3.170 | 3.210 | 130,441 | -0.11(-3.31%) |
Feb 03, 2015 | 3.260 | 3.340 | 3.200 | 3.320 | 235,348 | +0.10(+3.11%) |
Feb 02, 2015 | 3.470 | 3.509 | 3.170 | 3.220 | 243,761 | -0.25(-7.20%) |
Jan 30, 2015 | 3.740 | 3.790 | 3.440 | 3.470 | 120,814 | -0.27(-7.22%) |
Jan 29, 2015 | 3.910 | 3.920 | 3.670 | 3.740 | 152,369 | -0.14(-3.61%) |
Jan 28, 2015 | 4.000 | 4.030 | 3.810 | 3.880 | 324,837 | -0.09(-2.27%) |
Jan 27, 2015 | 5.260 | 5.260 | 3.920 | 3.970 | 809,671 | -1.55(-28.08%) |
Jan 26, 2015 | 5.510 | 5.560 | 5.490 | 5.520 | 30,200 | +0.01(+0.18%) |
Jan 23, 2015 | 5.540 | 5.570 | 5.470 | 5.510 | 58,853 | -0.03(-0.54%) |
Jan 22, 2015 | 5.580 | 5.612 | 5.440 | 5.540 | 66,907 | +0.01(+0.18%) |
Jan 21, 2015 | 5.550 | 5.680 | 5.510 | 5.530 | 31,193 | -0.05(-0.90%) |
Jan 20, 2015 | 5.840 | 6.020 | 5.570 | 5.580 | 18,454 | -0.27(-4.62%) |
Jan 16, 2015 | 5.800 | 5.900 | 5.670 | 5.850 | 25,979 | +0.02(+0.34%) |
Jan 15, 2015 | 6.030 | 6.170 | 5.820 | 5.830 | 33,823 | -0.21(-3.48%) |
Jan 14, 2015 | 5.980 | 6.050 | 5.960 | 6.040 | 27,021 | -0.03(-0.49%) |
Jan 13, 2015 | 6.090 | 6.090 | 5.940 | 6.070 | 47,181 | +0.05(+0.83%) |
Jan 12, 2015 | 6.070 | 6.190 | 5.890 | 6.020 | 29,642 | -0.03(-0.50%) |
Jan 09, 2015 | 6.130 | 6.130 | 6.050 | 6.050 | 27,832 | -0.09(-1.47%) |
Jan 08, 2015 | 6.180 | 6.180 | 6.000 | 6.140 | 41,870 | +0.03(+0.49%) |
Jan 07, 2015 | 6.110 | 6.150 | 6.000 | 6.110 | 26,593 | -0.02(-0.33%) |
Jan 06, 2015 | 6.140 | 6.250 | 6.020 | 6.130 | 41,887 | -0.01(-0.16%) |
Jan 05, 2015 | 6.350 | 6.350 | 6.130 | 6.140 | 62,637 | -0.27(-4.21%) |