Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.978 | 4.978 | 4.861 | 4.953 | 2,987 | -0.03(-0.51%) |
Mar 30, 2015 | 4.995 | 4.995 | 4.978 | 4.978 | 768 | +0.06(+1.19%) |
Mar 27, 2015 | 4.978 | 4.978 | 4.919 | 4.919 | 361 | -0.03(-0.51%) |
Mar 26, 2015 | 4.718 | 5.104 | 4.718 | 4.944 | 22,238 | -0.11(-2.16%) |
Mar 25, 2015 | 5.112 | 5.120 | 5.020 | 5.053 | 1,303 | +0.02(+0.33%) |
Mar 24, 2015 | 5.137 | 5.137 | 4.902 | 5.037 | 4,020 | -0.04(-0.83%) |
Mar 23, 2015 | 5.154 | 5.154 | 5.037 | 5.078 | 3,150 | +0.08(+1.68%) |
Mar 20, 2015 | 5.078 | 5.129 | 4.995 | 4.995 | 7,978 | -0.08(-1.49%) |
Mar 19, 2015 | 5.078 | 5.305 | 5.011 | 5.070 | 7,967 | +0.01(+0.17%) |
Mar 18, 2015 | 5.087 | 5.154 | 5.011 | 5.062 | 14,843 | -0.07(-1.31%) |
Mar 17, 2015 | 5.129 | 5.145 | 5.003 | 5.129 | 24,851 | -0.08(-1.45%) |
Mar 16, 2015 | 5.112 | 5.372 | 5.011 | 5.204 | 16,109 | +0.13(+2.48%) |
Mar 13, 2015 | 5.053 | 5.585 | 4.911 | 5.078 | 21,233 | +0.07(+1.40%) |
Mar 12, 2015 | 5.120 | 5.129 | 4.873 | 5.008 | 17,226 | -0.15(-2.82%) |
Mar 11, 2015 | 5.120 | 5.296 | 5.099 | 5.154 | 8,363 | +0.18(+3.54%) |
Mar 10, 2015 | 4.986 | 5.087 | 4.978 | 4.978 | 36,099 | -0.01(-0.17%) |
Mar 09, 2015 | 5.204 | 5.204 | 4.986 | 4.986 | 50,986 | -0.24(-4.65%) |
Mar 06, 2015 | 5.112 | 5.615 | 5.112 | 5.229 | 89,237 | -0.11(-2.04%) |
Mar 05, 2015 | 5.439 | 5.447 | 5.338 | 5.338 | 22,069 | -0.05(-0.93%) |
Mar 04, 2015 | 5.464 | 5.527 | 5.363 | 5.388 | 31,685 | -0.08(-1.53%) |
Mar 03, 2015 | 5.481 | 5.489 | 5.456 | 5.472 | 36,914 | -0.01(-0.15%) |
Mar 02, 2015 | 5.564 | 5.596 | 5.464 | 5.481 | 23,685 | +0.02(+0.31%) |
Feb 27, 2015 | 5.715 | 5.728 | 5.464 | 5.464 | 22,405 | -0.20(-3.55%) |
Feb 26, 2015 | 5.539 | 5.740 | 5.531 | 5.665 | 16,618 | +0.08(+1.35%) |
Feb 25, 2015 | 5.489 | 5.598 | 5.447 | 5.590 | 20,884 | +0.10(+1.83%) |
Feb 24, 2015 | 5.372 | 5.523 | 5.321 | 5.489 | 12,943 | +0.12(+2.18%) |
Feb 23, 2015 | 5.564 | 5.564 | 5.363 | 5.372 | 11,233 | -0.17(-3.02%) |
Feb 20, 2015 | 5.598 | 5.598 | 5.321 | 5.539 | 7,231 | +0.07(+1.35%) |
Feb 19, 2015 | 5.619 | 5.665 | 5.238 | 5.466 | 6,002 | +0.12(+2.23%) |
Feb 18, 2015 | 5.338 | 5.623 | 5.313 | 5.347 | 10,202 | -0.24(-4.35%) |
Feb 17, 2015 | 5.457 | 5.672 | 5.341 | 5.590 | 14,812 | +0.22(+4.17%) |
Feb 13, 2015 | 5.316 | 5.366 | 5.366 | 5.366 | 26,325 | +0.09(+1.73%) |
Feb 12, 2015 | 5.258 | 5.316 | 5.035 | 5.275 | 50,850 | +0.06(+1.11%) |
Feb 11, 2015 | 5.159 | 5.316 | 4.993 | 5.217 | 34,362 | +0.15(+2.94%) |
Feb 10, 2015 | 5.002 | 5.590 | 5.002 | 5.068 | 33,032 | +0.04(+0.82%) |
Feb 09, 2015 | 5.027 | 5.060 | 4.993 | 5.027 | 7,481 | +0.04(+0.83%) |
Feb 06, 2015 | 5.018 | 5.059 | 4.985 | 4.985 | 17,624 | -0.02(-0.50%) |
Feb 05, 2015 | 5.035 | 5.035 | 4.944 | 5.010 | 14,230 | -0.01(-0.16%) |
Feb 04, 2015 | 4.969 | 5.051 | 4.919 | 5.018 | 23,392 | +0.10(+2.02%) |
Feb 03, 2015 | 5.051 | 5.051 | 4.919 | 4.919 | 15,773 | +0.02(+0.34%) |
Feb 02, 2015 | 4.935 | 4.952 | 4.894 | 4.902 | 17,040 | -0.02(-0.50%) |
Jan 30, 2015 | 5.076 | 5.035 | 4.927 | 4.927 | 13,432 | -0.11(-2.14%) |
Jan 29, 2015 | 5.027 | 5.051 | 4.969 | 5.035 | 6,066 | +0.11(+2.18%) |
Jan 28, 2015 | 4.977 | 5.068 | 4.911 | 4.927 | 25,494 | -0.03(-0.67%) |
Jan 27, 2015 | 4.947 | 5.084 | 4.886 | 4.960 | 8,711 | -0.02(-0.33%) |
Jan 26, 2015 | 5.051 | 5.060 | 4.886 | 4.977 | 23,061 | -0.09(-1.79%) |
Jan 23, 2015 | 4.969 | 5.076 | 4.886 | 5.067 | 10,737 | -0.01(-0.17%) |
Jan 22, 2015 | 4.935 | 5.093 | 4.935 | 5.076 | 13,998 | +0.17(+3.37%) |
Jan 21, 2015 | 5.060 | 5.060 | 4.911 | 4.911 | 4,367 | -0.18(-3.58%) |
Jan 20, 2015 | 5.035 | 5.093 | 4.998 | 5.093 | 10,787 | +0.13(+2.67%) |
Jan 16, 2015 | 5.076 | 5.076 | 4.762 | 4.960 | 14,322 | +0.11(+2.22%) |
Jan 15, 2015 | 5.018 | 5.084 | 4.844 | 4.853 | 12,133 | -0.10(-2.01%) |
Jan 14, 2015 | 4.977 | 5.076 | 4.840 | 4.952 | 8,701 | -0.09(-1.81%) |
Jan 13, 2015 | 5.101 | 5.101 | 4.886 | 5.043 | 10,188 | +0.03(+0.66%) |
Jan 12, 2015 | 5.134 | 5.134 | 4.911 | 5.010 | 30,823 | -0.04(-0.82%) |
Jan 09, 2015 | 5.101 | 5.109 | 4.960 | 5.051 | 21,922 | +0.09(+1.84%) |
Jan 08, 2015 | 4.819 | 5.018 | 4.811 | 4.960 | 20,383 | +0.14(+2.92%) |
Jan 07, 2015 | 4.752 | 4.952 | 4.687 | 4.819 | 18,458 | +0.17(+3.74%) |
Jan 06, 2015 | 4.679 | 4.795 | 4.637 | 4.646 | 23,207 | -0.06(-1.23%) |
Jan 05, 2015 | 4.596 | 4.770 | 4.588 | 4.704 | 23,155 | +0.11(+2.34%) |