Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.300 | 5.300 | 5.150 | 5.180 | 27,737 | -0.11(-2.08%) |
Mar 30, 2015 | 5.200 | 5.290 | 5.150 | 5.290 | 107,763 | +0.09(+1.73%) |
Mar 27, 2015 | 5.200 | 5.230 | 5.160 | 5.200 | 107,369 | +0.01(+0.19%) |
Mar 26, 2015 | 5.110 | 5.200 | 5.060 | 5.190 | 65,226 | +0.12(+2.37%) |
Mar 25, 2015 | 5.130 | 5.190 | 5.070 | 5.070 | 33,692 | -0.06(-1.17%) |
Mar 24, 2015 | 5.120 | 5.150 | 4.930 | 5.130 | 86,009 | +0.01(+0.20%) |
Mar 23, 2015 | 5.120 | 5.120 | 4.910 | 5.120 | 78,210 | +0.02(+0.39%) |
Mar 20, 2015 | 5.060 | 5.100 | 4.930 | 5.100 | 123,744 | +0.06(+1.19%) |
Mar 19, 2015 | 5.060 | 5.110 | 5.010 | 5.040 | 39,298 | -0.04(-0.79%) |
Mar 18, 2015 | 5.100 | 5.100 | 5.040 | 5.080 | 24,284 | -0.02(-0.39%) |
Mar 17, 2015 | 5.080 | 5.150 | 5.080 | 5.100 | 25,200 | +0.01(+0.20%) |
Mar 16, 2015 | 5.130 | 5.300 | 5.080 | 5.090 | 145,284 | +0.07(+1.39%) |
Mar 13, 2015 | 5.000 | 5.150 | 5.000 | 5.020 | 62,038 | +0.03(+0.60%) |
Mar 12, 2015 | 5.180 | 5.240 | 4.960 | 4.990 | 106,321 | -0.16(-3.11%) |
Mar 11, 2015 | 5.230 | 5.330 | 5.050 | 5.150 | 283,115 | -0.05(-0.96%) |
Mar 10, 2015 | 4.900 | 5.230 | 4.858 | 5.200 | 409,242 | +0.30(+6.12%) |
Mar 09, 2015 | 4.750 | 4.900 | 4.700 | 4.900 | 117,718 | +0.12(+2.51%) |
Mar 06, 2015 | 4.750 | 4.780 | 4.700 | 4.780 | 16,238 | +0.05(+1.06%) |
Mar 05, 2015 | 4.820 | 4.820 | 4.720 | 4.730 | 55,188 | -0.06(-1.25%) |
Mar 04, 2015 | 4.740 | 4.800 | 4.700 | 4.790 | 156,424 | +0.05(+1.05%) |
Mar 03, 2015 | 4.700 | 4.800 | 4.673 | 4.740 | 78,885 | +0.06(+1.28%) |
Mar 02, 2015 | 4.610 | 4.750 | 4.610 | 4.680 | 82,747 | +0.07(+1.52%) |
Feb 27, 2015 | 4.590 | 4.650 | 4.590 | 4.610 | 54,198 | -0.02(-0.43%) |
Feb 26, 2015 | 4.520 | 4.630 | 4.450 | 4.630 | 116,778 | +0.08(+1.76%) |
Feb 25, 2015 | 4.410 | 4.650 | 4.410 | 4.550 | 101,674 | -0.02(-0.44%) |
Feb 24, 2015 | 4.490 | 4.650 | 4.490 | 4.570 | 142,741 | +0.02(+0.44%) |
Feb 23, 2015 | 4.430 | 4.550 | 4.413 | 4.550 | 85,023 | +0.02(+0.44%) |
Feb 20, 2015 | 4.530 | 4.550 | 4.350 | 4.530 | 120,226 | -0.01(-0.22%) |
Feb 19, 2015 | 4.670 | 4.670 | 4.530 | 4.540 | 76,567 | -0.06(-1.30%) |
Feb 18, 2015 | 4.550 | 4.670 | 4.520 | 4.600 | 63,424 | +0.01(+0.22%) |
Feb 17, 2015 | 4.500 | 4.680 | 4.450 | 4.590 | 106,246 | +0.01(+0.22%) |
Feb 13, 2015 | 4.740 | 4.580 | 4.580 | 4.580 | 155,000 | +0.08(+1.78%) |
Feb 12, 2015 | 4.550 | 4.550 | 4.430 | 4.500 | 44,282 | -0.03(-0.66%) |
Feb 11, 2015 | 4.540 | 4.580 | 4.420 | 4.530 | 60,215 | -0.05(-1.09%) |
Feb 10, 2015 | 4.630 | 4.630 | 4.500 | 4.580 | 38,859 | +0.03(+0.66%) |
Feb 09, 2015 | 4.690 | 4.700 | 4.550 | 4.550 | 124,520 | -0.08(-1.73%) |
Feb 06, 2015 | 4.690 | 4.750 | 4.520 | 4.630 | 72,398 | -0.09(-1.91%) |
Feb 05, 2015 | 4.760 | 4.830 | 4.600 | 4.720 | 72,758 | -0.04(-0.84%) |
Feb 04, 2015 | 4.800 | 4.880 | 4.670 | 4.760 | 115,713 | -0.10(-2.06%) |
Feb 03, 2015 | 4.890 | 4.890 | 4.740 | 4.860 | 70,565 | +0.06(+1.25%) |
Feb 02, 2015 | 4.760 | 4.860 | 4.702 | 4.800 | 127,916 | -0.01(-0.21%) |
Jan 30, 2015 | 4.970 | 4.970 | 4.770 | 4.810 | 47,273 | -0.12(-2.43%) |
Jan 29, 2015 | 4.850 | 4.950 | 4.850 | 4.930 | 127,432 | +0.09(+1.86%) |
Jan 28, 2015 | 4.850 | 4.950 | 4.750 | 4.840 | 178,821 | -0.05(-1.02%) |
Jan 27, 2015 | 4.950 | 4.950 | 4.670 | 4.890 | 236,137 | +0.04(+0.82%) |
Jan 26, 2015 | 4.810 | 4.970 | 4.720 | 4.850 | 201,884 | +0.15(+3.19%) |
Jan 23, 2015 | 4.870 | 4.900 | 4.670 | 4.700 | 169,518 | -0.10(-2.08%) |
Jan 22, 2015 | 4.850 | 4.870 | 4.700 | 4.800 | 109,376 | -0.05(-1.03%) |
Jan 21, 2015 | 4.720 | 4.850 | 4.710 | 4.850 | 256,325 | +0.15(+3.19%) |
Jan 20, 2015 | 4.450 | 4.700 | 4.270 | 4.700 | 238,731 | +0.28(+6.33%) |
Jan 16, 2015 | 4.180 | 4.420 | 4.180 | 4.420 | 40,627 | +0.22(+5.24%) |
Jan 15, 2015 | 4.320 | 4.370 | 4.200 | 4.200 | 26,524 | -0.12(-2.78%) |
Jan 14, 2015 | 4.310 | 4.379 | 4.300 | 4.320 | 25,111 | -0.06(-1.37%) |
Jan 13, 2015 | 4.330 | 4.380 | 4.160 | 4.380 | 64,722 | +0.03(+0.69%) |
Jan 12, 2015 | 4.310 | 4.350 | 4.270 | 4.350 | 44,810 | +0.09(+2.11%) |
Jan 09, 2015 | 4.240 | 4.340 | 4.150 | 4.260 | 41,519 | -0.02(-0.47%) |
Jan 08, 2015 | 4.200 | 4.380 | 4.120 | 4.280 | 255,433 | +0.16(+3.88%) |
Jan 07, 2015 | 4.200 | 4.220 | 4.100 | 4.120 | 50,716 | -0.06(-1.44%) |
Jan 06, 2015 | 4.330 | 4.330 | 4.140 | 4.180 | 47,432 | -0.10(-2.34%) |
Jan 05, 2015 | 4.380 | 4.410 | 4.280 | 4.280 | 105,311 | -0.07(-1.61%) |