Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.290 | 6.900 | 6.280 | 6.370 | 243,500 | -0.01(-0.16%) |
Mar 30, 2015 | 6.550 | 6.560 | 6.250 | 6.380 | 237,616 | -0.16(-2.45%) |
Mar 27, 2015 | 6.970 | 7.000 | 6.260 | 6.540 | 553,926 | -0.48(-6.84%) |
Mar 26, 2015 | 6.490 | 7.360 | 6.139 | 7.020 | 887,239 | +0.57(+8.84%) |
Mar 25, 2015 | 7.580 | 7.600 | 6.220 | 6.450 | 1,650,773 | -1.52(-19.07%) |
Mar 24, 2015 | 4.760 | 8.000 | 4.726 | 7.970 | 6,738,607 | +3.33(+71.77%) |
Mar 23, 2015 | 3.890 | 4.750 | 3.860 | 4.640 | 261,800 | +0.71(+18.07%) |
Mar 20, 2015 | 3.960 | 4.150 | 3.910 | 3.930 | 90,005 | -0.05(-1.26%) |
Mar 19, 2015 | 3.740 | 4.030 | 3.740 | 3.980 | 70,189 | +0.25(+6.70%) |
Mar 18, 2015 | 3.860 | 3.920 | 3.712 | 3.730 | 84,360 | -0.15(-3.87%) |
Mar 17, 2015 | 4.170 | 4.190 | 3.810 | 3.880 | 66,158 | -0.30(-7.18%) |
Mar 16, 2015 | 4.396 | 4.396 | 4.180 | 4.180 | 46,146 | -0.21(-4.78%) |
Mar 13, 2015 | 4.390 | 4.460 | 4.310 | 4.390 | 33,261 | +0.04(+0.92%) |
Mar 12, 2015 | 4.414 | 4.414 | 4.330 | 4.350 | 14,792 | -0.01(-0.23%) |
Mar 11, 2015 | 4.350 | 4.390 | 4.313 | 4.360 | 23,264 | +0.00(+0.09%) |
Mar 10, 2015 | 4.350 | 4.390 | 4.310 | 4.356 | 15,710 | -0.03(-0.77%) |
Mar 09, 2015 | 4.500 | 4.560 | 4.324 | 4.390 | 26,220 | -0.08(-1.79%) |
Mar 06, 2015 | 4.540 | 4.630 | 4.410 | 4.470 | 54,993 | -0.04(-0.82%) |
Mar 05, 2015 | 4.410 | 4.520 | 4.400 | 4.507 | 39,094 | +0.13(+2.89%) |
Mar 04, 2015 | 4.320 | 4.410 | 4.290 | 4.380 | 40,120 | +0.03(+0.69%) |
Mar 03, 2015 | 4.380 | 4.460 | 4.350 | 4.350 | 50,876 | -0.07(-1.58%) |
Mar 02, 2015 | 4.480 | 4.580 | 4.410 | 4.420 | 16,683 | -0.10(-2.21%) |
Feb 27, 2015 | 4.490 | 4.600 | 4.440 | 4.520 | 23,704 | +0.03(+0.67%) |
Feb 26, 2015 | 4.400 | 4.490 | 4.400 | 4.490 | 27,039 | +0.09(+2.05%) |
Feb 25, 2015 | 4.500 | 4.500 | 4.380 | 4.400 | 32,623 | -0.12(-2.65%) |
Feb 24, 2015 | 4.500 | 4.690 | 4.480 | 4.520 | 37,631 | -0.04(-0.88%) |
Feb 23, 2015 | 4.750 | 4.750 | 4.500 | 4.560 | 61,105 | -0.14(-2.98%) |
Feb 20, 2015 | 4.740 | 4.740 | 4.560 | 4.700 | 20,819 | +0.01(+0.21%) |
Feb 19, 2015 | 4.320 | 4.750 | 4.320 | 4.690 | 90,707 | +0.30(+6.83%) |
Feb 18, 2015 | 4.580 | 4.580 | 4.310 | 4.390 | 54,788 | -0.11(-2.44%) |
Feb 17, 2015 | 4.660 | 4.660 | 4.400 | 4.500 | 62,663 | -0.08(-1.75%) |
Feb 13, 2015 | 4.500 | 4.580 | 4.580 | 4.580 | 53,900 | +0.16(+3.62%) |
Feb 12, 2015 | 4.480 | 4.800 | 4.380 | 4.420 | 48,584 | -0.09(-2.00%) |
Feb 11, 2015 | 4.750 | 4.840 | 4.410 | 4.510 | 63,179 | -0.24(-5.05%) |
Feb 10, 2015 | 4.810 | 4.840 | 4.700 | 4.750 | 29,442 | -0.02(-0.42%) |
Feb 09, 2015 | 4.770 | 4.820 | 4.720 | 4.770 | 12,151 | -0.04(-0.83%) |
Feb 06, 2015 | 4.750 | 4.820 | 4.748 | 4.810 | 17,111 | +0.02(+0.42%) |
Feb 05, 2015 | 4.710 | 5.000 | 4.700 | 4.790 | 48,114 | +0.04(+0.84%) |
Feb 04, 2015 | 4.770 | 4.780 | 4.700 | 4.750 | 18,625 | -0.02(-0.42%) |
Feb 03, 2015 | 4.770 | 5.067 | 4.736 | 4.770 | 26,733 | -0.01(-0.21%) |
Feb 02, 2015 | 5.000 | 5.000 | 4.730 | 4.780 | 31,040 | -0.26(-5.16%) |
Jan 30, 2015 | 5.210 | 5.210 | 4.950 | 5.040 | 29,349 | -0.10(-1.95%) |
Jan 29, 2015 | 5.170 | 5.230 | 5.030 | 5.140 | 48,936 | +0.04(+0.78%) |
Jan 28, 2015 | 5.060 | 5.300 | 5.000 | 5.100 | 85,577 | +0.16(+3.24%) |
Jan 27, 2015 | 5.000 | 5.050 | 4.880 | 4.940 | 51,662 | +0.02(+0.41%) |
Jan 26, 2015 | 4.860 | 5.050 | 4.850 | 4.920 | 67,602 | +0.07(+1.44%) |
Jan 23, 2015 | 4.830 | 4.850 | 4.700 | 4.850 | 16,619 | +0.09(+1.89%) |
Jan 22, 2015 | 4.820 | 4.940 | 4.700 | 4.760 | 47,532 | +0.03(+0.63%) |
Jan 21, 2015 | 4.780 | 4.930 | 4.620 | 4.730 | 42,626 | -0.09(-1.87%) |
Jan 20, 2015 | 4.770 | 5.000 | 4.760 | 4.820 | 33,749 | +0.10(+2.12%) |
Jan 16, 2015 | 4.630 | 4.870 | 4.510 | 4.720 | 50,494 | +0.20(+4.42%) |
Jan 15, 2015 | 4.580 | 4.693 | 4.520 | 4.520 | 22,424 | -0.08(-1.74%) |
Jan 14, 2015 | 4.680 | 4.770 | 4.560 | 4.600 | 29,957 | -0.09(-1.92%) |
Jan 13, 2015 | 4.970 | 4.980 | 4.650 | 4.690 | 40,511 | -0.26(-5.25%) |
Jan 12, 2015 | 5.080 | 5.089 | 4.950 | 4.950 | 31,338 | -0.04(-0.80%) |
Jan 09, 2015 | 4.850 | 5.090 | 4.850 | 4.990 | 24,902 | +0.07(+1.42%) |
Jan 08, 2015 | 4.890 | 5.090 | 4.631 | 4.920 | 43,298 | +0.02(+0.41%) |
Jan 07, 2015 | 5.000 | 5.210 | 4.650 | 4.900 | 62,263 | -0.10(-2.00%) |
Jan 06, 2015 | 5.200 | 5.330 | 4.980 | 5.000 | 54,161 | -0.26(-4.94%) |
Jan 05, 2015 | 5.110 | 5.300 | 4.920 | 5.260 | 69,278 | +0.26(+5.20%) |