Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.880 | 4.980 | 4.750 | 4.980 | 13,640 | +0.13(+2.68%) |
Mar 30, 2015 | 5.100 | 5.100 | 4.850 | 4.850 | 1,800 | -0.20(-3.96%) |
Mar 27, 2015 | 4.950 | 5.090 | 4.950 | 5.050 | 3,910 | +0.10(+2.02%) |
Mar 26, 2015 | 5.100 | 5.100 | 4.810 | 4.950 | 13,747 | +0.25(+5.32%) |
Mar 25, 2015 | 4.770 | 4.990 | 4.650 | 4.700 | 13,360 | -0.05(-1.05%) |
Mar 24, 2015 | 4.800 | 4.870 | 4.750 | 4.750 | 3,433 | +0.00(+0.00%) |
Mar 23, 2015 | 4.970 | 5.100 | 4.740 | 4.750 | 12,723 | -0.15(-3.06%) |
Mar 20, 2015 | 4.930 | 4.930 | 4.890 | 4.900 | 6,275 | -0.10(-2.00%) |
Mar 19, 2015 | 4.990 | 5.010 | 4.990 | 5.000 | 9,300 | +0.00(+0.00%) |
Mar 18, 2015 | 4.780 | 5.100 | 4.700 | 5.000 | 15,700 | +0.20(+4.17%) |
Mar 17, 2015 | 4.970 | 4.970 | 4.630 | 4.800 | 71,269 | -0.15(-3.03%) |
Mar 16, 2015 | 5.030 | 5.060 | 4.950 | 4.950 | 124,748 | -0.30(-5.71%) |
Mar 13, 2015 | 5.160 | 5.250 | 5.150 | 5.250 | 5,200 | +0.09(+1.74%) |
Mar 12, 2015 | 5.400 | 5.400 | 5.100 | 5.160 | 25,400 | -0.29(-5.32%) |
Mar 11, 2015 | 5.350 | 5.460 | 5.300 | 5.450 | 107,470 | +0.04(+0.74%) |
Mar 10, 2015 | 5.330 | 5.410 | 5.300 | 5.410 | 4,145 | +0.05(+0.93%) |
Mar 09, 2015 | 5.330 | 5.390 | 5.330 | 5.360 | 23,785 | -0.07(-1.29%) |
Mar 06, 2015 | 5.410 | 5.430 | 5.400 | 5.430 | 9,300 | +0.05(+0.93%) |
Mar 05, 2015 | 5.380 | 5.380 | 5.380 | 5.380 | 400 | -0.02(-0.37%) |
Mar 04, 2015 | 5.550 | 5.550 | 5.400 | 5.400 | 48,621 | -0.18(-3.23%) |
Mar 03, 2015 | 5.450 | 5.580 | 5.450 | 5.580 | 19,550 | +0.09(+1.64%) |
Mar 02, 2015 | 5.320 | 5.600 | 5.270 | 5.490 | 9,700 | +0.16(+3.00%) |
Feb 27, 2015 | 5.340 | 5.790 | 5.320 | 5.330 | 2,710 | +0.02(+0.38%) |
Feb 26, 2015 | 5.370 | 5.380 | 5.260 | 5.310 | 11,313 | -0.09(-1.67%) |
Feb 25, 2015 | 5.390 | 5.400 | 5.250 | 5.400 | 15,585 | +0.05(+0.93%) |
Feb 24, 2015 | 5.350 | 5.390 | 5.350 | 5.350 | 15,227 | +0.05(+0.94%) |
Feb 23, 2015 | 5.330 | 5.380 | 5.250 | 5.300 | 14,935 | -0.12(-2.21%) |
Feb 20, 2015 | 5.640 | 5.650 | 5.420 | 5.420 | 13,267 | -0.19(-3.39%) |
Feb 19, 2015 | 5.530 | 5.610 | 5.360 | 5.610 | 16,468 | +0.00(+0.00%) |
Feb 18, 2015 | 5.680 | 5.790 | 5.590 | 5.610 | 3,583 | -0.14(-2.43%) |
Feb 17, 2015 | 5.830 | 5.990 | 5.570 | 5.750 | 15,354 | -0.02(-0.35%) |
Feb 13, 2015 | 5.770 | 5.770 | 5.770 | 0 | +0.27(+4.91%) | |
Feb 12, 2015 | 5.430 | 5.500 | 5.340 | 5.500 | 15,065 | +0.04(+0.73%) |
Feb 11, 2015 | 5.530 | 5.530 | 5.230 | 5.460 | 7,100 | +0.06(+1.11%) |
Feb 10, 2015 | 5.630 | 5.710 | 5.360 | 5.400 | 23,663 | -0.40(-6.90%) |
Feb 09, 2015 | 5.560 | 5.850 | 5.490 | 5.800 | 36,545 | +0.27(+4.88%) |
Feb 06, 2015 | 5.490 | 5.680 | 5.430 | 5.530 | 10,360 | +0.02(+0.36%) |
Feb 05, 2015 | 5.440 | 5.550 | 5.430 | 5.510 | 19,550 | +0.11(+2.04%) |
Feb 04, 2015 | 5.950 | 5.950 | 5.400 | 5.400 | 4,450 | -0.49(-8.32%) |
Feb 03, 2015 | 5.950 | 6.250 | 5.760 | 5.890 | 21,414 | -0.01(-0.17%) |
Feb 02, 2015 | 5.350 | 5.950 | 5.340 | 5.900 | 17,336 | +0.63(+11.95%) |
Jan 30, 2015 | 5.010 | 5.270 | 5.010 | 5.270 | 10,017 | +0.31(+6.25%) |
Jan 29, 2015 | 5.050 | 5.050 | 4.930 | 4.960 | 4,420 | -0.14(-2.75%) |
Jan 28, 2015 | 5.280 | 5.280 | 5.100 | 5.100 | 2,558 | -0.21(-3.95%) |
Jan 27, 2015 | 5.310 | 5.310 | 5.310 | 5.310 | 647 | +0.16(+3.11%) |
Jan 26, 2015 | 5.160 | 5.300 | 5.130 | 5.150 | 57,626 | -0.13(-2.46%) |
Jan 23, 2015 | 5.270 | 5.470 | 5.240 | 5.280 | 3,650 | +0.08(+1.54%) |
Jan 22, 2015 | 5.160 | 5.200 | 5.040 | 5.200 | 16,255 | +0.00(+0.00%) |
Jan 21, 2015 | 5.150 | 5.220 | 5.010 | 5.200 | 33,820 | +0.00(+0.00%) |
Jan 20, 2015 | 5.170 | 5.200 | 5.130 | 5.200 | 9,136 | +0.01(+0.19%) |
Jan 19, 2015 | 5.020 | 5.200 | 5.020 | 5.190 | 8,168 | +0.07(+1.37%) |
Jan 16, 2015 | 5.380 | 5.380 | 5.120 | 5.120 | 26,416 | -0.14(-2.66%) |
Jan 15, 2015 | 5.110 | 5.290 | 5.110 | 5.260 | 8,961 | +0.25(+4.99%) |
Jan 14, 2015 | 5.000 | 5.030 | 4.870 | 5.010 | 12,628 | -0.06(-1.18%) |
Jan 13, 2015 | 5.230 | 5.240 | 5.060 | 5.070 | 8,819 | -0.21(-3.98%) |
Jan 12, 2015 | 5.450 | 5.450 | 5.210 | 5.280 | 36,247 | -0.18(-3.30%) |
Jan 09, 2015 | 5.330 | 5.470 | 5.330 | 5.460 | 650 | +0.18(+3.41%) |
Jan 08, 2015 | 5.550 | 5.580 | 5.280 | 5.280 | 9,182 | -0.27(-4.86%) |
Jan 07, 2015 | 5.370 | 5.550 | 5.270 | 5.550 | 14,225 | +0.19(+3.54%) |
Jan 06, 2015 | 5.340 | 5.470 | 5.250 | 5.360 | 26,998 | +0.06(+1.13%) |
Jan 05, 2015 | 5.530 | 5.530 | 5.280 | 5.300 | 146,057 | -0.21(-3.81%) |