Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.230 | 5.430 | 5.130 | 5.340 | 53,519 | +0.19(+3.69%) |
Mar 30, 2015 | 5.210 | 5.340 | 5.120 | 5.150 | 43,673 | -0.10(-1.90%) |
Mar 27, 2015 | 5.300 | 5.420 | 5.210 | 5.250 | 67,529 | -0.08(-1.50%) |
Mar 26, 2015 | 5.170 | 5.470 | 5.075 | 5.330 | 68,625 | +0.26(+5.13%) |
Mar 25, 2015 | 5.300 | 5.390 | 5.070 | 5.070 | 61,117 | -0.15(-2.87%) |
Mar 24, 2015 | 5.240 | 5.290 | 5.100 | 5.220 | 44,993 | -0.06(-1.14%) |
Mar 23, 2015 | 5.300 | 5.320 | 5.190 | 5.280 | 76,473 | +0.02(+0.38%) |
Mar 20, 2015 | 4.970 | 5.510 | 4.920 | 5.260 | 180,503 | +0.29(+5.84%) |
Mar 19, 2015 | 4.950 | 5.040 | 4.850 | 4.970 | 61,419 | -0.27(-5.15%) |
Mar 18, 2015 | 5.130 | 5.280 | 4.920 | 5.240 | 69,957 | +0.11(+2.14%) |
Mar 17, 2015 | 4.450 | 5.130 | 4.416 | 5.130 | 97,686 | +0.77(+17.66%) |
Mar 16, 2015 | 4.550 | 4.550 | 4.310 | 4.360 | 54,183 | -0.21(-4.60%) |
Mar 13, 2015 | 4.730 | 4.730 | 4.510 | 4.570 | 25,783 | -0.23(-4.79%) |
Mar 12, 2015 | 4.690 | 4.800 | 4.600 | 4.800 | 50,967 | +0.20(+4.35%) |
Mar 11, 2015 | 4.530 | 4.660 | 4.470 | 4.600 | 37,385 | +0.17(+3.84%) |
Mar 10, 2015 | 4.650 | 4.660 | 4.380 | 4.430 | 77,980 | -0.22(-4.73%) |
Mar 09, 2015 | 4.700 | 4.790 | 4.620 | 4.650 | 50,603 | +0.03(+0.65%) |
Mar 06, 2015 | 4.800 | 4.900 | 4.620 | 4.620 | 82,269 | -0.26(-5.33%) |
Mar 05, 2015 | 4.860 | 5.010 | 4.820 | 4.880 | 63,130 | +0.01(+0.21%) |
Mar 04, 2015 | 4.900 | 5.090 | 4.800 | 4.870 | 56,374 | -0.05(-1.02%) |
Mar 03, 2015 | 4.840 | 4.970 | 4.840 | 4.920 | 51,257 | +0.05(+1.03%) |
Mar 02, 2015 | 4.840 | 4.900 | 4.755 | 4.870 | 62,178 | +0.08(+1.67%) |
Feb 27, 2015 | 4.460 | 4.940 | 4.460 | 4.790 | 60,215 | +0.18(+3.90%) |
Feb 26, 2015 | 4.720 | 4.720 | 4.550 | 4.610 | 47,397 | -0.12(-2.54%) |
Feb 25, 2015 | 4.590 | 4.810 | 4.590 | 4.730 | 32,586 | +0.12(+2.60%) |
Feb 24, 2015 | 4.710 | 4.820 | 4.560 | 4.610 | 58,625 | -0.08(-1.71%) |
Feb 23, 2015 | 4.770 | 4.780 | 4.550 | 4.690 | 69,714 | -0.10(-2.09%) |
Feb 20, 2015 | 4.930 | 4.930 | 4.740 | 4.790 | 67,972 | -0.13(-2.64%) |
Feb 19, 2015 | 4.920 | 5.170 | 4.570 | 4.920 | 66,531 | -0.08(-1.60%) |
Feb 18, 2015 | 5.060 | 5.080 | 4.850 | 5.000 | 56,674 | -0.06(-1.19%) |
Feb 17, 2015 | 4.840 | 5.120 | 4.780 | 5.060 | 54,675 | +0.03(+0.60%) |
Feb 13, 2015 | 5.000 | 5.030 | 5.030 | 5.030 | 79,700 | +0.07(+1.41%) |
Feb 12, 2015 | 4.760 | 4.980 | 4.670 | 4.960 | 66,676 | +0.33(+7.13%) |
Feb 11, 2015 | 4.500 | 4.690 | 4.360 | 4.630 | 36,552 | +0.01(+0.22%) |
Feb 10, 2015 | 4.990 | 5.090 | 4.360 | 4.620 | 136,932 | -0.35(-7.04%) |
Feb 09, 2015 | 5.100 | 5.150 | 4.950 | 4.970 | 45,014 | -0.04(-0.80%) |
Feb 06, 2015 | 5.260 | 5.370 | 4.930 | 5.010 | 69,471 | -0.07(-1.38%) |
Feb 05, 2015 | 4.860 | 5.260 | 4.855 | 5.080 | 65,803 | +0.16(+3.25%) |
Feb 04, 2015 | 5.120 | 5.650 | 4.830 | 4.920 | 123,755 | -0.15(-2.96%) |
Feb 03, 2015 | 4.610 | 5.150 | 4.610 | 5.070 | 113,864 | +0.56(+12.42%) |
Feb 02, 2015 | 4.390 | 4.560 | 4.290 | 4.510 | 64,351 | +0.25(+5.87%) |
Jan 30, 2015 | 4.270 | 4.460 | 4.220 | 4.260 | 48,340 | +0.00(+0.00%) |
Jan 29, 2015 | 4.210 | 4.300 | 4.035 | 4.260 | 115,744 | +0.09(+2.16%) |
Jan 28, 2015 | 4.410 | 4.504 | 4.130 | 4.170 | 85,075 | -0.24(-5.44%) |
Jan 27, 2015 | 4.330 | 4.530 | 4.330 | 4.410 | 74,927 | +0.09(+2.08%) |
Jan 26, 2015 | 4.330 | 4.460 | 4.230 | 4.320 | 68,011 | -0.01(-0.23%) |
Jan 23, 2015 | 4.510 | 4.510 | 4.320 | 4.330 | 47,845 | -0.18(-3.99%) |
Jan 22, 2015 | 4.670 | 4.673 | 4.370 | 4.510 | 68,415 | -0.09(-1.96%) |
Jan 21, 2015 | 4.420 | 4.660 | 4.360 | 4.600 | 82,000 | +0.20(+4.55%) |
Jan 20, 2015 | 4.580 | 4.580 | 4.360 | 4.400 | 72,802 | -0.23(-4.97%) |
Jan 16, 2015 | 4.470 | 4.780 | 4.470 | 4.630 | 105,795 | +0.13(+2.89%) |
Jan 15, 2015 | 4.380 | 4.740 | 4.380 | 4.500 | 110,214 | -0.28(-5.86%) |
Jan 14, 2015 | 4.790 | 4.820 | 4.620 | 4.780 | 61,065 | -0.04(-0.83%) |
Jan 13, 2015 | 4.800 | 4.880 | 4.650 | 4.820 | 58,119 | +0.07(+1.47%) |
Jan 12, 2015 | 4.940 | 4.940 | 4.750 | 4.750 | 87,348 | -0.21(-4.23%) |
Jan 09, 2015 | 5.200 | 5.200 | 4.810 | 4.960 | 55,799 | -0.26(-4.98%) |
Jan 08, 2015 | 5.020 | 5.300 | 5.020 | 5.220 | 34,351 | +0.27(+5.45%) |
Jan 07, 2015 | 4.770 | 5.050 | 4.770 | 4.950 | 96,976 | -0.02(-0.40%) |
Jan 06, 2015 | 5.150 | 5.150 | 4.850 | 4.970 | 78,752 | -0.16(-3.12%) |
Jan 05, 2015 | 5.440 | 5.440 | 5.030 | 5.130 | 96,473 | -0.34(-6.22%) |