Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.350 | 5.440 | 5.130 | 5.335 | 1,321,979 | +0.16(+2.99%) |
Mar 30, 2015 | 5.350 | 5.390 | 5.060 | 5.180 | 1,138,833 | -0.09(-1.71%) |
Mar 27, 2015 | 5.590 | 5.620 | 5.132 | 5.270 | 1,857,855 | -0.31(-5.56%) |
Mar 26, 2015 | 5.500 | 5.640 | 5.348 | 5.580 | 1,337,961 | +0.17(+3.14%) |
Mar 25, 2015 | 5.360 | 5.550 | 5.320 | 5.410 | 1,328,237 | +0.07(+1.31%) |
Mar 24, 2015 | 5.130 | 5.360 | 5.071 | 5.340 | 1,013,254 | +0.24(+4.71%) |
Mar 23, 2015 | 5.150 | 5.290 | 5.090 | 5.100 | 1,154,874 | -0.07(-1.35%) |
Mar 20, 2015 | 5.190 | 5.331 | 5.105 | 5.170 | 1,595,843 | +0.04(+0.78%) |
Mar 19, 2015 | 5.180 | 5.214 | 5.040 | 5.130 | 1,079,976 | -0.14(-2.66%) |
Mar 18, 2015 | 4.990 | 5.313 | 4.910 | 5.270 | 1,571,938 | +0.25(+4.98%) |
Mar 17, 2015 | 4.990 | 5.080 | 4.920 | 5.020 | 1,104,511 | -0.02(-0.40%) |
Mar 16, 2015 | 5.120 | 5.130 | 4.850 | 5.040 | 1,378,970 | -0.09(-1.75%) |
Mar 13, 2015 | 5.070 | 5.170 | 5.020 | 5.130 | 987,841 | +0.02(+0.39%) |
Mar 12, 2015 | 5.180 | 5.220 | 4.990 | 5.110 | 1,022,580 | -0.05(-0.97%) |
Mar 11, 2015 | 5.180 | 5.295 | 5.120 | 5.160 | 1,255,095 | -0.02(-0.39%) |
Mar 10, 2015 | 5.250 | 5.310 | 5.120 | 5.180 | 1,400,683 | -0.17(-3.18%) |
Mar 09, 2015 | 5.600 | 5.600 | 5.300 | 5.350 | 1,283,961 | -0.12(-2.19%) |
Mar 06, 2015 | 5.500 | 5.620 | 5.427 | 5.470 | 1,343,803 | -0.07(-1.26%) |
Mar 05, 2015 | 5.820 | 5.830 | 5.530 | 5.540 | 1,281,325 | -0.09(-1.60%) |
Mar 04, 2015 | 5.670 | 5.690 | 5.480 | 5.630 | 1,909,406 | -0.06(-1.05%) |
Mar 03, 2015 | 5.760 | 5.770 | 5.460 | 5.690 | 2,662,756 | +0.02(+0.35%) |
Mar 02, 2015 | 5.970 | 5.990 | 5.470 | 5.670 | 5,263,945 | -0.34(-5.66%) |
Feb 27, 2015 | 5.650 | 6.250 | 5.410 | 6.010 | 12,646,171 | +0.97(+19.25%) |
Feb 26, 2015 | 5.290 | 5.330 | 4.940 | 5.040 | 2,299,962 | -0.21(-4.00%) |
Feb 25, 2015 | 4.920 | 5.260 | 4.849 | 5.250 | 1,592,987 | +0.31(+6.28%) |
Feb 24, 2015 | 5.000 | 5.010 | 4.900 | 4.940 | 906,107 | -0.05(-1.00%) |
Feb 23, 2015 | 4.890 | 5.080 | 4.810 | 4.990 | 1,013,832 | +0.07(+1.42%) |
Feb 20, 2015 | 5.180 | 5.220 | 4.810 | 4.920 | 1,899,459 | -0.25(-4.93%) |
Feb 19, 2015 | 5.140 | 5.230 | 4.980 | 5.175 | 1,332,701 | -0.07(-1.24%) |
Feb 18, 2015 | 5.310 | 5.350 | 5.190 | 5.240 | 994,007 | -0.11(-2.06%) |
Feb 17, 2015 | 5.410 | 5.440 | 5.280 | 5.350 | 1,096,204 | -0.09(-1.65%) |
Feb 13, 2015 | 5.330 | 5.440 | 5.440 | 5.440 | 1,482,900 | +0.17(+3.23%) |
Feb 12, 2015 | 5.400 | 5.400 | 5.250 | 5.270 | 1,647,138 | -0.05(-0.94%) |
Feb 11, 2015 | 5.270 | 5.380 | 5.020 | 5.320 | 1,696,010 | +0.18(+3.50%) |
Feb 10, 2015 | 5.090 | 5.420 | 5.060 | 5.140 | 2,357,104 | +0.06(+1.18%) |
Feb 09, 2015 | 4.910 | 5.120 | 4.690 | 5.080 | 2,268,462 | +0.39(+8.32%) |
Feb 06, 2015 | 4.660 | 4.740 | 4.580 | 4.690 | 965,607 | +0.08(+1.63%) |
Feb 05, 2015 | 4.560 | 4.760 | 4.540 | 4.615 | 1,335,316 | +0.08(+1.88%) |
Feb 04, 2015 | 4.500 | 4.540 | 4.330 | 4.530 | 1,564,171 | -0.01(-0.22%) |
Feb 03, 2015 | 4.660 | 4.850 | 4.495 | 4.540 | 2,473,374 | -0.06(-1.30%) |
Feb 02, 2015 | 4.210 | 4.620 | 4.160 | 4.600 | 1,485,848 | +0.43(+10.31%) |
Jan 30, 2015 | 4.140 | 4.260 | 3.990 | 4.170 | 1,653,282 | -0.02(-0.48%) |
Jan 29, 2015 | 4.140 | 4.270 | 4.010 | 4.190 | 1,660,646 | -0.03(-0.71%) |
Jan 28, 2015 | 4.400 | 4.400 | 4.190 | 4.220 | 1,089,584 | -0.19(-4.31%) |
Jan 27, 2015 | 4.370 | 4.490 | 4.350 | 4.410 | 1,098,659 | +0.01(+0.23%) |
Jan 26, 2015 | 4.470 | 4.470 | 4.330 | 4.400 | 962,256 | +0.00(+0.00%) |
Jan 23, 2015 | 4.380 | 4.560 | 4.370 | 4.400 | 1,131,668 | +0.02(+0.46%) |
Jan 22, 2015 | 4.590 | 4.590 | 4.255 | 4.380 | 1,581,942 | -0.17(-3.74%) |
Jan 21, 2015 | 4.370 | 4.610 | 4.340 | 4.550 | 1,498,240 | +0.22(+5.08%) |
Jan 20, 2015 | 4.400 | 4.400 | 4.182 | 4.330 | 1,384,740 | -0.04(-0.92%) |
Jan 16, 2015 | 4.320 | 4.460 | 4.270 | 4.370 | 1,157,217 | +0.06(+1.39%) |
Jan 15, 2015 | 4.690 | 4.700 | 4.270 | 4.310 | 1,634,245 | -0.33(-7.11%) |
Jan 14, 2015 | 4.520 | 4.665 | 4.390 | 4.640 | 1,690,386 | +0.04(+0.87%) |
Jan 13, 2015 | 4.580 | 4.730 | 4.470 | 4.600 | 1,122,636 | +0.07(+1.55%) |
Jan 12, 2015 | 4.610 | 4.700 | 4.455 | 4.530 | 1,063,250 | -0.11(-2.37%) |
Jan 09, 2015 | 4.830 | 4.830 | 4.570 | 4.640 | 1,203,477 | -0.17(-3.53%) |
Jan 08, 2015 | 4.710 | 4.890 | 4.690 | 4.810 | 1,504,150 | +0.14(+3.00%) |
Jan 07, 2015 | 4.660 | 4.765 | 4.600 | 4.670 | 1,066,892 | +0.06(+1.30%) |
Jan 06, 2015 | 4.860 | 4.940 | 4.500 | 4.610 | 1,717,604 | -0.24(-4.95%) |
Jan 05, 2015 | 5.020 | 5.070 | 4.800 | 4.850 | 1,443,754 | -0.27(-5.27%) |