Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.710 | 4.770 | 4.710 | 4.730 | 53,150 | +0.08(+1.72%) |
Mar 30, 2015 | 4.710 | 4.740 | 4.650 | 4.650 | 94,689 | +0.12(+2.54%) |
Mar 27, 2015 | 4.560 | 4.560 | 4.480 | 4.535 | 28,063 | -0.02(-0.55%) |
Mar 26, 2015 | 4.530 | 4.560 | 4.520 | 4.560 | 57,313 | +0.08(+1.79%) |
Mar 25, 2015 | 4.520 | 4.560 | 4.470 | 4.480 | 76,960 | +0.11(+2.52%) |
Mar 24, 2015 | 4.420 | 4.450 | 4.370 | 4.370 | 90,809 | +0.13(+3.07%) |
Mar 23, 2015 | 4.290 | 4.330 | 4.240 | 4.240 | 117,637 | +0.14(+3.41%) |
Mar 20, 2015 | 4.350 | 4.350 | 4.100 | 4.100 | 424,230 | -0.23(-5.31%) |
Mar 19, 2015 | 4.300 | 4.350 | 4.300 | 4.330 | 33,253 | -0.03(-0.69%) |
Mar 18, 2015 | 4.310 | 4.370 | 4.310 | 4.360 | 30,082 | +0.01(+0.23%) |
Mar 17, 2015 | 4.350 | 4.360 | 4.338 | 4.350 | 22,924 | -0.03(-0.68%) |
Mar 16, 2015 | 4.450 | 4.450 | 4.380 | 4.380 | 30,096 | +0.08(+1.86%) |
Mar 13, 2015 | 4.330 | 4.330 | 4.300 | 4.300 | 31,041 | -0.09(-2.05%) |
Mar 12, 2015 | 4.450 | 4.450 | 4.365 | 4.390 | 25,910 | +0.01(+0.23%) |
Mar 11, 2015 | 4.350 | 4.390 | 4.350 | 4.380 | 18,362 | +0.03(+0.69%) |
Mar 10, 2015 | 4.430 | 4.430 | 4.330 | 4.350 | 25,098 | -0.09(-2.03%) |
Mar 09, 2015 | 4.410 | 4.490 | 4.410 | 4.440 | 20,475 | +0.01(+0.23%) |
Mar 06, 2015 | 4.510 | 4.510 | 4.420 | 4.430 | 38,943 | +0.03(+0.68%) |
Mar 05, 2015 | 4.380 | 4.420 | 4.360 | 4.400 | 75,708 | +0.00(+0.00%) |
Mar 04, 2015 | 4.426 | 4.460 | 4.400 | 4.400 | 74,708 | -0.03(-0.68%) |
Mar 03, 2015 | 4.500 | 4.500 | 4.430 | 4.430 | 19,429 | -0.07(-1.56%) |
Mar 02, 2015 | 4.400 | 4.500 | 4.400 | 4.500 | 37,208 | +0.13(+2.97%) |
Feb 27, 2015 | 4.330 | 4.380 | 4.320 | 4.370 | 44,151 | +0.05(+1.16%) |
Feb 26, 2015 | 4.380 | 4.380 | 4.320 | 4.320 | 38,136 | -0.10(-2.26%) |
Feb 25, 2015 | 4.400 | 4.500 | 4.400 | 4.420 | 96,198 | +0.10(+2.31%) |
Feb 24, 2015 | 4.350 | 4.350 | 4.320 | 4.320 | 83,656 | -0.07(-1.59%) |
Feb 23, 2015 | 4.390 | 4.410 | 4.390 | 4.390 | 22,033 | -0.04(-0.90%) |
Feb 20, 2015 | 4.450 | 4.450 | 4.400 | 4.430 | 98,351 | -0.01(-0.23%) |
Feb 19, 2015 | 4.390 | 4.460 | 4.390 | 4.440 | 30,874 | +0.01(+0.23%) |
Feb 18, 2015 | 4.450 | 4.460 | 4.390 | 4.430 | 53,304 | -0.07(-1.56%) |
Feb 17, 2015 | 4.550 | 4.580 | 4.500 | 4.500 | 53,010 | -0.18(-3.85%) |
Feb 13, 2015 | 4.650 | 4.680 | 4.680 | 4.680 | 75,400 | +0.17(+3.77%) |
Feb 12, 2015 | 4.510 | 4.540 | 4.460 | 4.510 | 125,203 | +0.00(+0.00%) |
Feb 11, 2015 | 4.540 | 4.580 | 4.500 | 4.510 | 59,241 | -0.04(-0.88%) |
Feb 10, 2015 | 4.550 | 4.630 | 4.515 | 4.550 | 231,865 | +0.22(+5.08%) |
Feb 09, 2015 | 4.420 | 4.480 | 4.325 | 4.330 | 56,517 | -0.02(-0.46%) |
Feb 06, 2015 | 4.430 | 4.490 | 4.350 | 4.350 | 124,796 | -0.02(-0.46%) |
Feb 05, 2015 | 4.410 | 4.450 | 4.370 | 4.370 | 79,276 | -0.08(-1.80%) |
Feb 04, 2015 | 4.540 | 4.540 | 4.440 | 4.450 | 183,932 | +0.07(+1.60%) |
Feb 03, 2015 | 4.390 | 4.460 | 4.380 | 4.380 | 87,351 | +0.10(+2.34%) |
Feb 02, 2015 | 4.280 | 4.290 | 4.240 | 4.280 | 59,929 | +0.05(+1.18%) |
Jan 30, 2015 | 4.330 | 4.380 | 4.230 | 4.230 | 227,346 | -0.15(-3.42%) |
Jan 29, 2015 | 4.440 | 4.440 | 4.340 | 4.380 | 20,899 | -0.03(-0.68%) |
Jan 28, 2015 | 4.450 | 4.470 | 4.410 | 4.410 | 14,821 | -0.05(-1.12%) |
Jan 27, 2015 | 4.500 | 4.500 | 4.460 | 4.460 | 18,934 | -0.04(-0.89%) |
Jan 26, 2015 | 4.500 | 4.520 | 4.490 | 4.500 | 55,156 | +0.00(+0.00%) |
Jan 23, 2015 | 4.520 | 4.570 | 4.500 | 4.500 | 62,607 | -0.06(-1.32%) |
Jan 22, 2015 | 4.580 | 4.580 | 4.560 | 4.560 | 26,744 | -0.02(-0.44%) |
Jan 21, 2015 | 4.550 | 4.580 | 4.520 | 4.580 | 29,209 | +0.04(+0.88%) |
Jan 20, 2015 | 4.520 | 4.550 | 4.500 | 4.540 | 47,808 | +0.04(+0.89%) |
Jan 16, 2015 | 4.500 | 4.520 | 4.480 | 4.500 | 29,395 | -0.05(-1.10%) |
Jan 15, 2015 | 4.550 | 4.620 | 4.550 | 4.550 | 87,994 | +0.02(+0.44%) |
Jan 14, 2015 | 4.570 | 4.580 | 4.520 | 4.530 | 28,589 | -0.04(-0.88%) |
Jan 13, 2015 | 4.570 | 4.580 | 4.500 | 4.570 | 42,400 | +0.06(+1.33%) |
Jan 12, 2015 | 4.590 | 4.590 | 4.510 | 4.510 | 40,974 | -0.02(-0.44%) |
Jan 09, 2015 | 4.560 | 4.580 | 4.530 | 4.530 | 22,535 | -0.03(-0.66%) |
Jan 08, 2015 | 4.600 | 4.600 | 4.530 | 4.560 | 18,473 | +0.00(+0.00%) |
Jan 07, 2015 | 4.530 | 4.600 | 4.530 | 4.560 | 39,410 | +0.04(+0.88%) |
Jan 06, 2015 | 4.520 | 4.560 | 4.500 | 4.520 | 61,356 | -0.16(-3.42%) |
Jan 05, 2015 | 4.700 | 4.720 | 4.650 | 4.680 | 42,161 | +0.07(+1.52%) |