Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.200 | 4.260 | 4.120 | 4.170 | 865,564 | -0.06(-1.42%) |
Mar 30, 2015 | 4.150 | 4.240 | 4.120 | 4.230 | 758,272 | +0.13(+3.17%) |
Mar 27, 2015 | 4.230 | 4.270 | 4.070 | 4.100 | 734,529 | -0.11(-2.61%) |
Mar 26, 2015 | 4.000 | 4.220 | 4.000 | 4.210 | 1,056,401 | +0.19(+4.73%) |
Mar 25, 2015 | 4.200 | 4.200 | 3.990 | 4.020 | 1,630,980 | -0.20(-4.74%) |
Mar 24, 2015 | 4.150 | 4.290 | 4.150 | 4.220 | 828,160 | +0.06(+1.44%) |
Mar 23, 2015 | 4.300 | 4.300 | 4.125 | 4.160 | 874,096 | -0.13(-3.03%) |
Mar 20, 2015 | 4.400 | 4.460 | 4.210 | 4.290 | 1,677,260 | -0.05(-1.15%) |
Mar 19, 2015 | 4.150 | 4.380 | 4.150 | 4.340 | 1,017,107 | +0.19(+4.58%) |
Mar 18, 2015 | 4.170 | 4.200 | 4.075 | 4.150 | 863,044 | -0.05(-1.19%) |
Mar 17, 2015 | 4.250 | 4.270 | 4.140 | 4.200 | 608,732 | -0.06(-1.41%) |
Mar 16, 2015 | 4.240 | 4.260 | 4.150 | 4.260 | 1,539,060 | +0.14(+3.40%) |
Mar 13, 2015 | 4.100 | 4.180 | 3.950 | 4.120 | 1,158,934 | +0.02(+0.49%) |
Mar 12, 2015 | 4.070 | 4.140 | 4.060 | 4.100 | 812,549 | +0.08(+1.99%) |
Mar 11, 2015 | 4.110 | 4.160 | 3.980 | 4.020 | 1,670,118 | -0.09(-2.19%) |
Mar 10, 2015 | 4.240 | 4.263 | 4.048 | 4.110 | 2,019,774 | -0.17(-3.97%) |
Mar 09, 2015 | 4.410 | 4.410 | 4.245 | 4.280 | 1,999,689 | -0.13(-2.95%) |
Mar 06, 2015 | 4.420 | 4.430 | 4.320 | 4.410 | 842,278 | -0.04(-0.90%) |
Mar 05, 2015 | 4.450 | 4.580 | 4.360 | 4.450 | 982,423 | -0.01(-0.22%) |
Mar 04, 2015 | 4.410 | 4.535 | 4.310 | 4.460 | 1,223,956 | +0.02(+0.45%) |
Mar 03, 2015 | 4.420 | 4.480 | 4.250 | 4.440 | 2,763,623 | -0.02(-0.45%) |
Mar 02, 2015 | 4.770 | 4.810 | 4.450 | 4.460 | 2,376,029 | -0.32(-6.60%) |
Feb 27, 2015 | 5.160 | 5.180 | 4.540 | 4.775 | 5,808,835 | -0.57(-10.75%) |
Feb 26, 2015 | 5.460 | 5.520 | 5.330 | 5.350 | 1,705,640 | -0.12(-2.19%) |
Feb 25, 2015 | 5.430 | 5.680 | 5.350 | 5.470 | 1,065,626 | +0.01(+0.18%) |
Feb 24, 2015 | 5.500 | 5.500 | 5.320 | 5.460 | 913,468 | -0.01(-0.18%) |
Feb 23, 2015 | 5.680 | 5.680 | 5.360 | 5.470 | 885,944 | -0.03(-0.55%) |
Feb 20, 2015 | 5.450 | 5.570 | 5.413 | 5.500 | 933,461 | +0.07(+1.29%) |
Feb 19, 2015 | 5.510 | 5.510 | 5.420 | 5.430 | 532,807 | -0.06(-1.09%) |
Feb 18, 2015 | 5.520 | 5.520 | 5.390 | 5.490 | 869,740 | -0.04(-0.81%) |
Feb 17, 2015 | 5.520 | 5.650 | 5.450 | 5.535 | 939,195 | +0.00(+0.09%) |
Feb 13, 2015 | 5.450 | 5.530 | 5.530 | 5.530 | 655,900 | +0.08(+1.47%) |
Feb 12, 2015 | 5.430 | 5.505 | 5.370 | 5.450 | 639,263 | +0.05(+0.93%) |
Feb 11, 2015 | 5.570 | 5.640 | 5.400 | 5.400 | 638,715 | -0.21(-3.74%) |
Feb 10, 2015 | 5.480 | 5.650 | 5.365 | 5.610 | 732,877 | +0.18(+3.31%) |
Feb 09, 2015 | 5.650 | 5.650 | 5.400 | 5.430 | 789,413 | -0.23(-4.06%) |
Feb 06, 2015 | 5.800 | 5.860 | 5.580 | 5.660 | 1,182,602 | -0.13(-2.25%) |
Feb 05, 2015 | 5.510 | 5.860 | 5.500 | 5.790 | 1,727,047 | +0.37(+6.83%) |
Feb 04, 2015 | 5.340 | 5.510 | 5.280 | 5.420 | 1,461,101 | +0.09(+1.69%) |
Feb 03, 2015 | 5.200 | 5.340 | 5.130 | 5.330 | 963,204 | +0.12(+2.30%) |
Feb 02, 2015 | 5.350 | 5.400 | 5.160 | 5.210 | 1,315,343 | -0.13(-2.43%) |
Jan 30, 2015 | 5.420 | 5.530 | 5.320 | 5.340 | 1,871,311 | -0.12(-2.20%) |
Jan 29, 2015 | 5.530 | 5.580 | 5.350 | 5.460 | 1,050,340 | -0.03(-0.55%) |
Jan 28, 2015 | 5.370 | 5.620 | 5.310 | 5.490 | 1,540,215 | +0.13(+2.43%) |
Jan 27, 2015 | 5.420 | 5.431 | 5.260 | 5.360 | 920,201 | -0.16(-2.90%) |
Jan 26, 2015 | 5.260 | 5.530 | 5.190 | 5.520 | 1,178,632 | +0.23(+4.35%) |
Jan 23, 2015 | 5.280 | 5.350 | 5.130 | 5.290 | 939,871 | -0.02(-0.38%) |
Jan 22, 2015 | 5.290 | 5.320 | 5.010 | 5.310 | 2,375,726 | +0.06(+1.14%) |
Jan 21, 2015 | 5.700 | 5.700 | 5.200 | 5.250 | 2,209,870 | -0.48(-8.38%) |
Jan 20, 2015 | 5.880 | 5.880 | 5.530 | 5.730 | 1,361,184 | -0.16(-2.72%) |
Jan 16, 2015 | 5.780 | 5.970 | 5.780 | 5.890 | 1,143,424 | +0.10(+1.73%) |
Jan 15, 2015 | 6.110 | 6.170 | 5.720 | 5.790 | 1,514,376 | -0.28(-4.61%) |
Jan 14, 2015 | 5.900 | 6.210 | 5.900 | 6.070 | 1,822,077 | -0.04(-0.65%) |
Jan 13, 2015 | 6.220 | 6.290 | 5.900 | 6.110 | 1,359,692 | -0.11(-1.77%) |
Jan 12, 2015 | 6.130 | 6.250 | 6.110 | 6.220 | 866,819 | +0.07(+1.14%) |
Jan 09, 2015 | 6.110 | 6.265 | 6.020 | 6.150 | 1,132,917 | +0.02(+0.33%) |
Jan 08, 2015 | 6.000 | 6.140 | 5.910 | 6.130 | 2,466,598 | +0.18(+3.03%) |
Jan 07, 2015 | 6.050 | 6.220 | 5.850 | 5.950 | 6,507,626 | +0.17(+2.94%) |
Jan 06, 2015 | 6.050 | 6.300 | 5.720 | 5.780 | 2,593,783 | -0.79(-12.02%) |
Jan 05, 2015 | 6.820 | 7.030 | 6.461 | 6.570 | 2,029,574 | +0.06(+0.84%) |