Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.481 | 4.489 | 4.458 | 4.469 | 202,147 | -0.01(-0.26%) |
Mar 30, 2015 | 4.481 | 4.497 | 4.477 | 4.481 | 166,271 | -0.02(-0.35%) |
Mar 27, 2015 | 4.473 | 4.497 | 4.467 | 4.497 | 130,150 | +0.01(+0.26%) |
Mar 26, 2015 | 4.528 | 4.528 | 4.469 | 4.485 | 109,683 | +0.00(+0.09%) |
Mar 25, 2015 | 4.473 | 4.489 | 4.469 | 4.481 | 144,493 | -0.00(-0.09%) |
Mar 24, 2015 | 4.481 | 4.493 | 4.477 | 4.485 | 130,658 | -0.01(-0.17%) |
Mar 23, 2015 | 4.477 | 4.497 | 4.477 | 4.493 | 78,746 | -0.00(-0.09%) |
Mar 20, 2015 | 4.489 | 4.497 | 4.473 | 4.497 | 118,389 | +0.01(+0.17%) |
Mar 19, 2015 | 4.461 | 4.505 | 4.461 | 4.489 | 110,801 | +0.02(+0.35%) |
Mar 18, 2015 | 4.516 | 4.516 | 4.469 | 4.473 | 193,472 | -0.05(-1.13%) |
Mar 17, 2015 | 4.512 | 4.536 | 4.512 | 4.524 | 107,207 | -0.00(-0.09%) |
Mar 16, 2015 | 4.532 | 4.540 | 4.524 | 4.528 | 143,116 | -0.03(-0.60%) |
Mar 13, 2015 | 4.567 | 4.567 | 4.552 | 4.556 | 63,237 | -0.00(-0.09%) |
Mar 12, 2015 | 4.520 | 4.567 | 4.520 | 4.559 | 82,470 | +0.04(+0.78%) |
Mar 11, 2015 | 4.575 | 4.583 | 4.512 | 4.524 | 301,075 | -0.05(-1.20%) |
Mar 10, 2015 | 4.603 | 4.603 | 4.579 | 4.579 | 203,494 | -0.02(-0.34%) |
Mar 09, 2015 | 4.595 | 4.599 | 4.587 | 4.595 | 104,678 | +0.01(+0.25%) |
Mar 06, 2015 | 4.603 | 4.603 | 4.571 | 4.583 | 106,948 | -0.02(-0.42%) |
Mar 05, 2015 | 4.610 | 4.630 | 4.595 | 4.603 | 106,932 | -0.03(-0.59%) |
Mar 04, 2015 | 4.568 | 4.645 | 4.595 | 4.630 | 194,205 | +0.04(+0.76%) |
Mar 03, 2015 | 4.599 | 4.618 | 4.595 | 4.595 | 183,718 | +0.00(+0.00%) |
Mar 02, 2015 | 4.583 | 4.599 | 4.571 | 4.595 | 126,842 | +0.01(+0.25%) |
Feb 27, 2015 | 4.552 | 4.583 | 4.552 | 4.583 | 181,603 | +0.02(+0.51%) |
Feb 26, 2015 | 4.536 | 4.560 | 4.536 | 4.560 | 56,901 | +0.02(+0.34%) |
Feb 25, 2015 | 4.548 | 4.552 | 4.525 | 4.544 | 79,358 | +0.01(+0.17%) |
Feb 24, 2015 | 4.536 | 4.548 | 4.521 | 4.536 | 229,598 | -0.02(-0.43%) |
Feb 23, 2015 | 4.533 | 4.568 | 4.528 | 4.556 | 129,685 | +0.04(+0.77%) |
Feb 20, 2015 | 4.521 | 4.534 | 4.517 | 4.521 | 103,110 | +0.01(+0.26%) |
Feb 19, 2015 | 4.501 | 4.536 | 4.501 | 4.509 | 73,585 | +0.00(+0.00%) |
Feb 18, 2015 | 4.521 | 4.521 | 4.505 | 4.509 | 132,242 | +0.00(+0.00%) |
Feb 17, 2015 | 4.521 | 4.544 | 4.506 | 4.509 | 103,486 | -0.02(-0.51%) |
Feb 13, 2015 | 4.521 | 4.533 | 4.533 | 4.533 | 112,065 | +0.02(+0.52%) |
Feb 12, 2015 | 4.494 | 4.525 | 4.494 | 4.509 | 115,823 | +0.00(+0.00%) |
Feb 11, 2015 | 4.513 | 4.517 | 4.478 | 4.509 | 115,846 | +0.00(+0.09%) |
Feb 10, 2015 | 4.529 | 4.548 | 4.494 | 4.505 | 161,012 | -0.01(-0.17%) |
Feb 09, 2015 | 4.478 | 4.538 | 4.476 | 4.513 | 170,138 | +0.04(+0.95%) |
Feb 06, 2015 | 4.474 | 4.498 | 4.455 | 4.471 | 150,895 | -0.00(-0.09%) |
Feb 05, 2015 | 4.505 | 4.509 | 4.471 | 4.474 | 193,577 | -0.01(-0.26%) |
Feb 04, 2015 | 4.482 | 4.501 | 4.447 | 4.486 | 128,176 | -0.02(-0.43%) |
Feb 03, 2015 | 4.540 | 4.540 | 4.501 | 4.505 | 221,578 | -0.01(-0.26%) |
Feb 02, 2015 | 4.548 | 4.548 | 4.505 | 4.517 | 202,035 | -0.02(-0.43%) |
Jan 30, 2015 | 4.552 | 4.552 | 4.521 | 4.536 | 149,667 | -0.05(-1.01%) |
Jan 29, 2015 | 4.610 | 4.641 | 4.568 | 4.583 | 137,115 | -0.04(-0.84%) |
Jan 28, 2015 | 4.613 | 4.637 | 4.594 | 4.621 | 124,632 | +0.00(+0.08%) |
Jan 27, 2015 | 4.583 | 4.621 | 4.548 | 4.617 | 165,641 | +0.04(+0.84%) |
Jan 26, 2015 | 4.598 | 4.598 | 4.559 | 4.579 | 132,926 | -0.02(-0.42%) |
Jan 23, 2015 | 4.536 | 4.598 | 4.536 | 4.598 | 145,103 | +0.06(+1.28%) |
Jan 22, 2015 | 4.559 | 4.559 | 4.529 | 4.540 | 53,742 | +0.01(+0.17%) |
Jan 21, 2015 | 4.517 | 4.544 | 4.517 | 4.532 | 96,127 | +0.00(+0.09%) |
Jan 20, 2015 | 4.529 | 4.548 | 4.512 | 4.529 | 91,257 | +0.02(+0.51%) |
Jan 16, 2015 | 4.505 | 4.525 | 4.491 | 4.505 | 120,874 | +0.03(+0.60%) |
Jan 15, 2015 | 4.471 | 4.490 | 4.457 | 4.478 | 139,428 | +0.00(+0.09%) |
Jan 14, 2015 | 4.536 | 4.540 | 4.451 | 4.474 | 180,416 | -0.08(-1.78%) |
Jan 13, 2015 | 4.602 | 4.602 | 4.509 | 4.556 | 265,094 | -0.02(-0.42%) |
Jan 12, 2015 | 4.532 | 4.575 | 4.517 | 4.575 | 117,077 | +0.02(+0.51%) |
Jan 09, 2015 | 4.529 | 4.575 | 4.506 | 4.552 | 234,535 | +0.02(+0.43%) |
Jan 08, 2015 | 4.575 | 4.586 | 4.517 | 4.532 | 268,913 | -0.02(-0.42%) |
Jan 07, 2015 | 4.529 | 4.556 | 4.529 | 4.552 | 109,143 | +0.04(+0.93%) |
Jan 06, 2015 | 4.487 | 4.529 | 4.487 | 4.510 | 166,744 | +0.01(+0.17%) |
Jan 05, 2015 | 4.525 | 4.536 | 4.477 | 4.502 | 182,263 | -0.04(-0.93%) |