Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.673 | 4.703 | 4.644 | 4.696 | 4,007,464 | +0.01(+0.19%) |
Mar 30, 2015 | 4.669 | 4.697 | 4.651 | 4.688 | 2,623,736 | +0.04(+0.83%) |
Mar 27, 2015 | 4.595 | 4.652 | 4.582 | 4.649 | 1,889,080 | +0.05(+1.20%) |
Mar 26, 2015 | 4.548 | 4.616 | 4.524 | 4.594 | 1,987,864 | +0.02(+0.38%) |
Mar 25, 2015 | 4.683 | 4.719 | 4.575 | 4.576 | 2,949,048 | -0.11(-2.27%) |
Mar 24, 2015 | 4.697 | 4.704 | 4.655 | 4.683 | 2,005,208 | -0.01(-0.19%) |
Mar 23, 2015 | 4.729 | 4.730 | 4.684 | 4.691 | 2,481,992 | -0.03(-0.71%) |
Mar 20, 2015 | 4.685 | 4.732 | 4.634 | 4.725 | 6,712,128 | +0.05(+1.15%) |
Mar 19, 2015 | 4.669 | 4.674 | 4.629 | 4.671 | 2,466,760 | +0.00(+0.05%) |
Mar 18, 2015 | 4.662 | 4.692 | 4.619 | 4.669 | 2,436,528 | -0.01(-0.16%) |
Mar 17, 2015 | 4.706 | 4.713 | 4.662 | 4.676 | 3,140,744 | -0.04(-0.85%) |
Mar 16, 2015 | 4.666 | 4.723 | 4.654 | 4.716 | 3,184,488 | +0.06(+1.21%) |
Mar 13, 2015 | 4.673 | 4.673 | 4.599 | 4.660 | 2,899,680 | -0.00(-0.11%) |
Mar 12, 2015 | 4.629 | 4.679 | 4.607 | 4.665 | 1,908,496 | +0.06(+1.39%) |
Mar 11, 2015 | 4.606 | 4.606 | 4.537 | 4.601 | 3,418,920 | +0.02(+0.35%) |
Mar 10, 2015 | 4.631 | 4.700 | 4.574 | 4.585 | 1,777,672 | -0.07(-1.45%) |
Mar 09, 2015 | 4.666 | 4.685 | 4.644 | 4.652 | 3,223,144 | +0.00(+0.00%) |
Mar 06, 2015 | 4.644 | 4.674 | 4.591 | 4.652 | 3,723,992 | -0.01(-0.13%) |
Mar 05, 2015 | 4.655 | 4.665 | 4.622 | 4.659 | 1,826,232 | +0.00(+0.00%) |
Mar 04, 2015 | 4.734 | 4.734 | 4.641 | 4.659 | 2,061,872 | -0.07(-1.58%) |
Mar 03, 2015 | 4.761 | 4.776 | 4.724 | 4.734 | 2,484,952 | -0.03(-0.58%) |
Mar 02, 2015 | 4.671 | 4.764 | 4.671 | 4.761 | 3,231,880 | +0.08(+1.79%) |
Feb 27, 2015 | 4.726 | 4.754 | 4.674 | 4.678 | 2,695,184 | -0.06(-1.32%) |
Feb 26, 2015 | 4.787 | 4.812 | 4.732 | 4.740 | 2,579,968 | -0.05(-1.15%) |
Feb 25, 2015 | 4.524 | 4.801 | 4.510 | 4.795 | 5,478,992 | +0.09(+2.02%) |
Feb 24, 2015 | 4.696 | 4.774 | 4.654 | 4.700 | 9,505,016 | +0.01(+0.21%) |
Feb 23, 2015 | 4.730 | 4.763 | 4.680 | 4.690 | 4,103,536 | -0.06(-1.26%) |
Feb 20, 2015 | 4.741 | 4.758 | 4.664 | 4.750 | 4,108,600 | +0.01(+0.18%) |
Feb 19, 2015 | 4.746 | 4.779 | 4.723 | 4.741 | 2,515,656 | -0.01(-0.29%) |
Feb 18, 2015 | 4.747 | 4.758 | 4.716 | 4.755 | 4,464,168 | +0.01(+0.18%) |
Feb 17, 2015 | 4.761 | 4.774 | 4.728 | 4.746 | 4,080,416 | -0.03(-0.52%) |
Feb 13, 2015 | 4.746 | 4.771 | 4.771 | 4.771 | 2,011,200 | +0.03(+0.61%) |
Feb 12, 2015 | 4.744 | 4.756 | 4.707 | 4.742 | 2,561,184 | +0.01(+0.29%) |
Feb 11, 2015 | 4.720 | 4.736 | 4.675 | 4.729 | 1,666,328 | -0.00(-0.05%) |
Feb 10, 2015 | 4.749 | 4.750 | 4.681 | 4.731 | 1,481,160 | +0.02(+0.45%) |
Feb 09, 2015 | 4.688 | 4.735 | 4.655 | 4.710 | 2,661,760 | +0.00(+0.03%) |
Feb 06, 2015 | 4.686 | 4.728 | 4.669 | 4.709 | 2,117,344 | +0.02(+0.48%) |
Feb 05, 2015 | 4.654 | 4.707 | 4.654 | 4.686 | 2,178,512 | +0.04(+0.81%) |
Feb 04, 2015 | 4.697 | 4.721 | 4.640 | 4.649 | 1,982,808 | -0.08(-1.61%) |
Feb 03, 2015 | 4.662 | 4.725 | 4.618 | 4.725 | 4,912,696 | +0.08(+1.83%) |
Feb 02, 2015 | 4.603 | 4.647 | 4.537 | 4.640 | 4,564,288 | +0.06(+1.42%) |
Jan 30, 2015 | 4.601 | 4.625 | 4.554 | 4.575 | 3,117,696 | -0.04(-0.87%) |
Jan 29, 2015 | 4.586 | 4.627 | 4.560 | 4.615 | 2,262,232 | +0.03(+0.65%) |
Jan 28, 2015 | 4.633 | 4.637 | 4.575 | 4.585 | 2,897,984 | -0.02(-0.38%) |
Jan 27, 2015 | 4.616 | 4.656 | 4.589 | 4.603 | 3,022,976 | -0.05(-1.07%) |
Jan 26, 2015 | 4.615 | 4.655 | 4.600 | 4.652 | 4,601,488 | +0.04(+0.87%) |
Jan 23, 2015 | 4.564 | 4.629 | 4.562 | 4.612 | 4,715,144 | +0.04(+0.99%) |
Jan 22, 2015 | 4.469 | 4.580 | 4.444 | 4.567 | 5,408,608 | +0.11(+2.47%) |
Jan 21, 2015 | 4.374 | 4.459 | 4.357 | 4.457 | 5,292,960 | +0.08(+1.89%) |
Jan 20, 2015 | 4.395 | 4.407 | 4.356 | 4.375 | 6,726,152 | -0.00(-0.03%) |
Jan 16, 2015 | 4.371 | 4.395 | 4.317 | 4.376 | 5,619,120 | +0.00(+0.00%) |
Jan 15, 2015 | 4.421 | 4.474 | 4.362 | 4.376 | 3,461,560 | -0.04(-0.91%) |
Jan 14, 2015 | 4.399 | 4.440 | 4.366 | 4.416 | 2,710,144 | -0.02(-0.53%) |
Jan 13, 2015 | 4.471 | 4.530 | 4.386 | 4.440 | 3,860,304 | -0.01(-0.31%) |
Jan 12, 2015 | 4.510 | 4.510 | 4.440 | 4.454 | 2,650,168 | -0.06(-1.36%) |
Jan 09, 2015 | 4.543 | 4.553 | 4.508 | 4.515 | 2,492,200 | -0.02(-0.47%) |
Jan 08, 2015 | 4.515 | 4.556 | 4.504 | 4.536 | 4,085,360 | +0.05(+1.03%) |
Jan 07, 2015 | 4.492 | 4.509 | 4.450 | 4.490 | 2,843,688 | +0.01(+0.31%) |
Jan 06, 2015 | 4.544 | 4.550 | 4.430 | 4.476 | 3,149,608 | -0.05(-1.13%) |
Jan 05, 2015 | 4.553 | 4.574 | 4.495 | 4.527 | 4,297,744 | -0.04(-0.98%) |