Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.850 | 3.880 | 3.780 | 3.830 | 489,304 | -0.06(-1.54%) |
Mar 30, 2015 | 3.740 | 3.890 | 3.680 | 3.890 | 697,288 | +0.18(+4.85%) |
Mar 27, 2015 | 3.710 | 3.807 | 3.670 | 3.710 | 623,615 | +0.00(+0.00%) |
Mar 26, 2015 | 3.850 | 3.880 | 3.640 | 3.710 | 1,753,793 | -0.12(-3.13%) |
Mar 25, 2015 | 4.140 | 4.200 | 3.810 | 3.830 | 1,349,768 | -0.33(-7.93%) |
Mar 24, 2015 | 4.110 | 4.210 | 4.090 | 4.160 | 453,343 | +0.05(+1.22%) |
Mar 23, 2015 | 4.140 | 4.180 | 4.055 | 4.110 | 618,210 | +0.00(+0.00%) |
Mar 20, 2015 | 4.230 | 4.270 | 4.095 | 4.110 | 1,550,489 | -0.11(-2.61%) |
Mar 19, 2015 | 4.040 | 4.240 | 4.040 | 4.220 | 994,964 | +0.17(+4.20%) |
Mar 18, 2015 | 4.110 | 4.150 | 3.970 | 4.050 | 1,115,654 | -0.09(-2.17%) |
Mar 17, 2015 | 4.170 | 4.230 | 4.070 | 4.140 | 735,166 | -0.07(-1.66%) |
Mar 16, 2015 | 4.280 | 4.310 | 4.180 | 4.210 | 503,937 | -0.05(-1.17%) |
Mar 13, 2015 | 4.150 | 4.300 | 4.100 | 4.260 | 553,971 | +0.16(+3.90%) |
Mar 12, 2015 | 4.050 | 4.100 | 4.010 | 4.100 | 419,533 | +0.08(+1.99%) |
Mar 11, 2015 | 4.020 | 4.070 | 3.940 | 4.020 | 407,583 | +0.02(+0.50%) |
Mar 10, 2015 | 4.000 | 4.070 | 3.910 | 4.000 | 600,250 | -0.01(-0.25%) |
Mar 09, 2015 | 4.170 | 4.170 | 3.920 | 4.010 | 970,372 | -0.16(-3.84%) |
Mar 06, 2015 | 4.250 | 4.305 | 4.170 | 4.170 | 646,637 | -0.12(-2.80%) |
Mar 05, 2015 | 4.240 | 4.360 | 4.180 | 4.290 | 966,104 | +0.06(+1.42%) |
Mar 04, 2015 | 4.120 | 4.250 | 4.060 | 4.230 | 1,318,758 | +0.09(+2.17%) |
Mar 03, 2015 | 4.150 | 4.170 | 4.060 | 4.140 | 613,356 | -0.02(-0.36%) |
Mar 02, 2015 | 4.110 | 4.180 | 4.070 | 4.155 | 620,934 | +0.08(+1.84%) |
Feb 27, 2015 | 4.090 | 4.110 | 4.060 | 4.080 | 587,570 | -0.01(-0.24%) |
Feb 26, 2015 | 4.070 | 4.090 | 4.000 | 4.090 | 520,711 | +0.02(+0.49%) |
Feb 25, 2015 | 4.060 | 4.100 | 3.990 | 4.070 | 702,674 | -0.00(-0.12%) |
Feb 24, 2015 | 4.110 | 4.110 | 4.010 | 4.075 | 799,835 | -0.01(-0.37%) |
Feb 23, 2015 | 4.010 | 4.090 | 3.990 | 4.090 | 838,054 | +0.10(+2.51%) |
Feb 20, 2015 | 4.100 | 4.100 | 3.980 | 3.990 | 1,395,139 | -0.03(-0.75%) |
Feb 19, 2015 | 4.010 | 4.095 | 3.960 | 4.020 | 1,726,779 | +0.01(+0.25%) |
Feb 18, 2015 | 3.950 | 4.030 | 3.900 | 4.010 | 2,107,138 | +0.01(+0.25%) |
Feb 17, 2015 | 3.860 | 4.060 | 3.850 | 4.000 | 1,289,930 | +0.16(+4.17%) |
Feb 13, 2015 | 3.850 | 3.840 | 3.840 | 3.840 | 1,164,600 | +0.00(+0.00%) |
Feb 12, 2015 | 3.850 | 3.870 | 3.750 | 3.840 | 750,009 | +0.01(+0.26%) |
Feb 11, 2015 | 3.840 | 3.960 | 3.820 | 3.830 | 887,359 | -0.03(-0.78%) |
Feb 10, 2015 | 3.880 | 3.940 | 3.770 | 3.860 | 1,356,954 | -0.02(-0.52%) |
Feb 09, 2015 | 3.830 | 3.920 | 3.790 | 3.880 | 1,883,277 | -0.11(-2.76%) |
Feb 06, 2015 | 4.090 | 4.170 | 3.910 | 3.990 | 3,134,787 | -0.01(-0.37%) |
Feb 05, 2015 | 4.480 | 4.600 | 3.960 | 4.005 | 6,666,878 | -0.88(-17.93%) |
Feb 04, 2015 | 5.000 | 5.010 | 4.850 | 4.880 | 881,259 | -0.14(-2.79%) |
Feb 03, 2015 | 5.290 | 5.290 | 4.870 | 5.020 | 1,246,219 | -0.22(-4.20%) |
Feb 02, 2015 | 5.370 | 5.440 | 5.110 | 5.240 | 914,626 | -0.11(-2.06%) |
Jan 30, 2015 | 5.200 | 5.480 | 5.160 | 5.350 | 1,503,152 | +0.07(+1.33%) |
Jan 29, 2015 | 4.920 | 5.290 | 4.830 | 5.280 | 1,396,371 | +0.35(+7.10%) |
Jan 28, 2015 | 4.910 | 5.020 | 4.790 | 4.930 | 1,020,149 | +0.03(+0.61%) |
Jan 27, 2015 | 4.830 | 5.015 | 4.790 | 4.900 | 715,884 | +0.01(+0.20%) |
Jan 26, 2015 | 4.730 | 4.920 | 4.690 | 4.890 | 464,829 | +0.16(+3.38%) |
Jan 23, 2015 | 4.820 | 4.860 | 4.680 | 4.730 | 394,102 | -0.08(-1.66%) |
Jan 22, 2015 | 4.750 | 4.880 | 4.570 | 4.810 | 652,151 | +0.12(+2.56%) |
Jan 21, 2015 | 4.920 | 4.955 | 4.620 | 4.690 | 468,761 | -0.23(-4.67%) |
Jan 20, 2015 | 4.860 | 4.970 | 4.650 | 4.920 | 887,417 | +0.13(+2.71%) |
Jan 16, 2015 | 4.500 | 4.800 | 4.500 | 4.790 | 786,784 | +0.28(+6.21%) |
Jan 15, 2015 | 4.740 | 4.800 | 4.510 | 4.510 | 705,403 | -0.23(-4.85%) |
Jan 14, 2015 | 4.600 | 4.780 | 4.560 | 4.740 | 377,774 | +0.08(+1.72%) |
Jan 13, 2015 | 4.970 | 4.970 | 4.530 | 4.660 | 753,189 | -0.07(-1.48%) |
Jan 12, 2015 | 4.860 | 4.940 | 4.680 | 4.730 | 580,388 | -0.14(-2.87%) |
Jan 09, 2015 | 4.950 | 4.950 | 4.760 | 4.870 | 527,603 | -0.06(-1.22%) |
Jan 08, 2015 | 5.000 | 5.000 | 4.850 | 4.930 | 617,550 | +0.02(+0.41%) |
Jan 07, 2015 | 4.740 | 4.980 | 4.670 | 4.910 | 907,845 | +0.20(+4.25%) |
Jan 06, 2015 | 4.990 | 5.045 | 4.650 | 4.710 | 1,172,353 | -0.28(-5.61%) |
Jan 05, 2015 | 5.120 | 5.140 | 4.910 | 4.990 | 1,508,560 | +0.21(+4.39%) |