Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.350 | 5.450 | 5.150 | 5.350 | 62,903 | -0.05(-0.93%) |
Mar 30, 2015 | 5.450 | 5.460 | 5.350 | 5.400 | 103,009 | -0.05(-0.92%) |
Mar 27, 2015 | 5.440 | 5.450 | 5.350 | 5.450 | 32,397 | +0.00(+0.00%) |
Mar 26, 2015 | 5.500 | 5.500 | 5.330 | 5.450 | 32,510 | -0.05(-0.91%) |
Mar 25, 2015 | 5.550 | 5.550 | 5.470 | 5.500 | 67,437 | -0.10(-1.79%) |
Mar 24, 2015 | 5.710 | 5.710 | 5.500 | 5.600 | 114,442 | -0.12(-2.10%) |
Mar 23, 2015 | 5.290 | 5.730 | 5.250 | 5.720 | 136,890 | +0.47(+8.95%) |
Mar 20, 2015 | 5.280 | 5.290 | 5.150 | 5.250 | 163,920 | +0.05(+0.96%) |
Mar 19, 2015 | 5.150 | 5.200 | 5.120 | 5.200 | 72,400 | +0.12(+2.36%) |
Mar 18, 2015 | 5.000 | 5.080 | 4.900 | 5.080 | 47,044 | +0.08(+1.60%) |
Mar 17, 2015 | 5.000 | 5.000 | 4.950 | 5.000 | 37,837 | +0.00(+0.00%) |
Mar 16, 2015 | 4.940 | 5.000 | 4.900 | 5.000 | 59,196 | +0.06(+1.21%) |
Mar 13, 2015 | 4.900 | 4.950 | 4.890 | 4.940 | 28,219 | +0.04(+0.82%) |
Mar 12, 2015 | 4.920 | 4.920 | 4.900 | 4.900 | 23,060 | +0.05(+1.03%) |
Mar 11, 2015 | 4.940 | 5.150 | 4.850 | 4.850 | 60,280 | -0.05(-1.02%) |
Mar 10, 2015 | 5.000 | 5.000 | 4.900 | 4.900 | 11,360 | -0.10(-2.00%) |
Mar 09, 2015 | 4.840 | 5.210 | 4.800 | 5.000 | 73,065 | +0.11(+2.25%) |
Mar 06, 2015 | 4.900 | 4.900 | 4.890 | 4.890 | 13,370 | -0.01(-0.20%) |
Mar 05, 2015 | 4.870 | 4.900 | 4.820 | 4.900 | 51,163 | +0.07(+1.45%) |
Mar 04, 2015 | 4.770 | 4.830 | 4.750 | 4.830 | 4,083 | +0.08(+1.68%) |
Mar 03, 2015 | 4.900 | 4.900 | 4.700 | 4.750 | 18,600 | -0.15(-3.06%) |
Mar 02, 2015 | 4.890 | 4.900 | 4.870 | 4.900 | 13,874 | +0.02(+0.41%) |
Feb 27, 2015 | 4.890 | 4.900 | 4.850 | 4.880 | 33,650 | +0.01(+0.21%) |
Feb 26, 2015 | 4.800 | 4.870 | 4.800 | 4.870 | 17,065 | +0.07(+1.46%) |
Feb 25, 2015 | 4.840 | 4.840 | 4.700 | 4.800 | 18,900 | +0.05(+1.05%) |
Feb 24, 2015 | 4.740 | 4.800 | 4.740 | 4.750 | 48,333 | +0.00(+0.00%) |
Feb 23, 2015 | 4.720 | 4.800 | 4.720 | 4.750 | 21,365 | +0.05(+1.06%) |
Feb 20, 2015 | 4.740 | 4.800 | 4.700 | 4.700 | 16,254 | +0.03(+0.64%) |
Feb 19, 2015 | 4.800 | 4.800 | 4.670 | 4.670 | 2,005 | -0.08(-1.68%) |
Feb 18, 2015 | 4.800 | 4.900 | 4.680 | 4.750 | 243,963 | +0.00(+0.00%) |
Feb 17, 2015 | 4.670 | 4.750 | 4.660 | 4.750 | 10,625 | -0.05(-1.04%) |
Feb 13, 2015 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 4.700 | 4.820 | 4.700 | 4.800 | 10,250 | +0.13(+2.78%) |
Feb 11, 2015 | 4.860 | 4.860 | 4.670 | 4.670 | 22,879 | -0.23(-4.69%) |
Feb 10, 2015 | 4.950 | 4.950 | 4.870 | 4.900 | 6,917 | +0.00(+0.00%) |
Feb 09, 2015 | 4.700 | 4.950 | 4.700 | 4.900 | 16,419 | +0.20(+4.26%) |
Feb 06, 2015 | 4.650 | 4.700 | 4.650 | 4.700 | 6,913 | +0.05(+1.08%) |
Feb 05, 2015 | 4.700 | 4.720 | 4.610 | 4.650 | 40,377 | -0.05(-1.06%) |
Feb 04, 2015 | 4.490 | 4.700 | 4.490 | 4.700 | 18,272 | +0.20(+4.44%) |
Feb 03, 2015 | 4.190 | 4.500 | 4.190 | 4.500 | 100,100 | +0.30(+7.14%) |
Feb 02, 2015 | 4.200 | 4.200 | 4.100 | 4.200 | 34,647 | +0.00(+0.00%) |
Jan 30, 2015 | 4.150 | 4.200 | 4.150 | 4.200 | 9,410 | +0.10(+2.44%) |
Jan 29, 2015 | 4.160 | 4.170 | 4.100 | 4.100 | 32,450 | -0.10(-2.38%) |
Jan 28, 2015 | 4.130 | 4.200 | 4.100 | 4.200 | 26,200 | +0.07(+1.69%) |
Jan 27, 2015 | 4.180 | 4.180 | 4.120 | 4.130 | 9,398 | -0.07(-1.67%) |
Jan 26, 2015 | 4.180 | 4.200 | 4.170 | 4.200 | 5,358 | +0.02(+0.48%) |
Jan 23, 2015 | 4.200 | 4.200 | 4.170 | 4.180 | 6,200 | +0.03(+0.72%) |
Jan 22, 2015 | 4.190 | 4.200 | 4.100 | 4.150 | 12,640 | -0.04(-0.95%) |
Jan 21, 2015 | 4.200 | 4.200 | 4.140 | 4.190 | 21,889 | -0.01(-0.24%) |
Jan 20, 2015 | 4.210 | 4.210 | 4.150 | 4.200 | 24,531 | -0.03(-0.71%) |
Jan 19, 2015 | 4.210 | 4.230 | 4.200 | 4.230 | 38,425 | +0.03(+0.71%) |
Jan 16, 2015 | 4.190 | 4.250 | 4.060 | 4.200 | 7,446 | -0.05(-1.18%) |
Jan 15, 2015 | 4.280 | 4.280 | 4.250 | 4.250 | 10,070 | -0.05(-1.16%) |
Jan 14, 2015 | 4.380 | 4.380 | 4.300 | 4.300 | 9,661 | -0.09(-2.05%) |
Jan 13, 2015 | 4.430 | 4.430 | 4.390 | 4.390 | 3,759 | +0.05(+1.15%) |
Jan 12, 2015 | 4.410 | 4.410 | 4.340 | 4.340 | 9,125 | -0.06(-1.36%) |
Jan 09, 2015 | 4.400 | 4.400 | 4.370 | 4.400 | 42,685 | +0.00(+0.00%) |
Jan 08, 2015 | 4.410 | 4.450 | 4.360 | 4.400 | 33,704 | +0.03(+0.69%) |
Jan 07, 2015 | 4.330 | 4.410 | 4.330 | 4.370 | 31,288 | +0.04(+0.92%) |
Jan 06, 2015 | 4.360 | 4.360 | 4.250 | 4.330 | 41,814 | -0.07(-1.59%) |
Jan 05, 2015 | 4.500 | 4.500 | 4.400 | 4.400 | 190,039 | -0.09(-2.00%) |