Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.103 | 5.103 | 4.849 | 4.849 | 282,609 | -0.34(-6.58%) |
Mar 30, 2015 | 5.204 | 5.409 | 5.178 | 5.191 | 199,846 | +0.02(+0.31%) |
Mar 27, 2015 | 5.109 | 5.204 | 5.090 | 5.175 | 115,664 | +0.09(+1.80%) |
Mar 26, 2015 | 4.941 | 5.102 | 4.929 | 5.084 | 119,533 | +0.08(+1.58%) |
Mar 25, 2015 | 4.910 | 5.042 | 4.872 | 5.004 | 167,906 | +0.13(+2.73%) |
Mar 24, 2015 | 4.878 | 4.913 | 4.862 | 4.872 | 65,847 | +0.03(+0.52%) |
Mar 23, 2015 | 4.783 | 4.916 | 4.783 | 4.846 | 69,972 | +0.05(+1.12%) |
Mar 20, 2015 | 4.830 | 4.872 | 4.793 | 4.793 | 101,376 | -0.03(-0.66%) |
Mar 19, 2015 | 4.903 | 4.935 | 4.824 | 4.824 | 82,462 | -0.04(-0.85%) |
Mar 18, 2015 | 4.840 | 4.938 | 4.815 | 4.865 | 119,391 | +0.00(+0.06%) |
Mar 17, 2015 | 4.827 | 4.944 | 4.827 | 4.862 | 181,622 | +0.01(+0.20%) |
Mar 16, 2015 | 4.821 | 4.900 | 4.793 | 4.853 | 178,881 | -0.01(-0.13%) |
Mar 13, 2015 | 4.808 | 4.875 | 4.808 | 4.859 | 51,381 | +0.02(+0.33%) |
Mar 12, 2015 | 4.979 | 4.979 | 4.827 | 4.843 | 78,802 | -0.07(-1.48%) |
Mar 11, 2015 | 4.913 | 4.962 | 4.856 | 4.916 | 86,815 | +0.08(+1.64%) |
Mar 10, 2015 | 4.840 | 5.023 | 4.818 | 4.837 | 162,503 | -0.01(-0.13%) |
Mar 09, 2015 | 4.913 | 5.049 | 4.840 | 4.843 | 201,506 | -0.01(-0.26%) |
Mar 06, 2015 | 4.843 | 4.925 | 4.840 | 4.856 | 73,601 | -0.01(-0.13%) |
Mar 05, 2015 | 4.830 | 4.940 | 4.824 | 4.862 | 139,288 | -0.00(-0.06%) |
Mar 04, 2015 | 4.906 | 4.935 | 4.810 | 4.865 | 99,286 | -0.05(-1.03%) |
Mar 03, 2015 | 4.963 | 4.998 | 4.884 | 4.916 | 79,048 | -0.02(-0.38%) |
Mar 02, 2015 | 4.859 | 5.046 | 4.856 | 4.935 | 175,720 | +0.07(+1.36%) |
Feb 27, 2015 | 4.878 | 4.900 | 4.843 | 4.868 | 46,956 | -0.02(-0.32%) |
Feb 26, 2015 | 4.887 | 4.887 | 4.764 | 4.884 | 66,742 | +0.05(+0.98%) |
Feb 25, 2015 | 4.786 | 4.922 | 4.713 | 4.837 | 144,254 | +0.05(+1.06%) |
Feb 24, 2015 | 4.843 | 4.903 | 4.780 | 4.786 | 115,601 | -0.05(-1.11%) |
Feb 23, 2015 | 4.698 | 4.859 | 4.691 | 4.840 | 128,925 | +0.13(+2.82%) |
Feb 20, 2015 | 4.783 | 4.827 | 4.669 | 4.707 | 193,622 | -0.10(-2.11%) |
Feb 19, 2015 | 4.713 | 4.837 | 4.713 | 4.808 | 91,187 | +0.00(+0.00%) |
Feb 18, 2015 | 4.941 | 4.941 | 4.802 | 4.808 | 132,437 | -0.19(-3.74%) |
Feb 17, 2015 | 4.897 | 4.995 | 4.770 | 4.995 | 128,318 | +0.18(+3.81%) |
Feb 13, 2015 | 4.793 | 4.811 | 4.811 | 4.811 | 120,441 | +0.08(+1.67%) |
Feb 12, 2015 | 4.960 | 4.960 | 4.726 | 4.732 | 126,614 | -0.17(-3.42%) |
Feb 11, 2015 | 4.745 | 4.900 | 4.682 | 4.900 | 116,771 | +0.09(+1.77%) |
Feb 10, 2015 | 4.966 | 4.966 | 4.758 | 4.815 | 184,483 | -0.19(-3.79%) |
Feb 09, 2015 | 5.049 | 5.049 | 4.907 | 5.004 | 253,324 | -0.01(-0.25%) |
Feb 06, 2015 | 5.055 | 5.199 | 4.989 | 5.017 | 113,404 | -0.04(-0.87%) |
Feb 05, 2015 | 5.049 | 5.131 | 5.030 | 5.061 | 57,362 | +0.07(+1.46%) |
Feb 04, 2015 | 5.077 | 5.115 | 4.978 | 4.989 | 166,850 | -0.11(-2.11%) |
Feb 03, 2015 | 4.903 | 5.159 | 4.897 | 5.096 | 307,020 | +0.28(+5.78%) |
Feb 02, 2015 | 4.748 | 4.856 | 4.748 | 4.818 | 166,290 | +0.14(+2.91%) |
Jan 30, 2015 | 4.587 | 4.789 | 4.587 | 4.682 | 185,523 | +0.09(+1.86%) |
Jan 29, 2015 | 4.688 | 4.729 | 4.467 | 4.596 | 142,901 | -0.07(-1.56%) |
Jan 28, 2015 | 4.903 | 4.903 | 4.606 | 4.669 | 247,264 | -0.22(-4.40%) |
Jan 27, 2015 | 4.723 | 4.903 | 4.669 | 4.884 | 167,444 | +0.13(+2.80%) |
Jan 26, 2015 | 4.717 | 4.801 | 4.574 | 4.751 | 252,395 | +0.10(+2.18%) |
Jan 23, 2015 | 4.660 | 4.811 | 4.606 | 4.650 | 439,161 | -0.01(-0.27%) |
Jan 22, 2015 | 4.793 | 4.793 | 4.620 | 4.663 | 310,937 | -0.13(-2.64%) |
Jan 21, 2015 | 4.701 | 4.818 | 4.634 | 4.789 | 137,293 | +0.11(+2.44%) |
Jan 20, 2015 | 4.777 | 4.789 | 4.612 | 4.675 | 224,564 | -0.13(-2.64%) |
Jan 16, 2015 | 4.650 | 4.856 | 4.574 | 4.802 | 228,790 | +0.14(+2.99%) |
Jan 15, 2015 | 4.774 | 4.783 | 4.549 | 4.663 | 201,177 | -0.06(-1.34%) |
Jan 14, 2015 | 4.745 | 4.845 | 4.492 | 4.726 | 220,966 | -0.08(-1.58%) |
Jan 13, 2015 | 4.748 | 4.970 | 4.717 | 4.802 | 663,469 | -0.06(-1.24%) |
Jan 12, 2015 | 4.844 | 4.917 | 4.737 | 4.862 | 373,234 | -0.04(-0.81%) |
Jan 09, 2015 | 4.886 | 4.981 | 4.737 | 4.902 | 244,125 | +0.05(+1.13%) |
Jan 08, 2015 | 4.883 | 5.005 | 4.792 | 4.847 | 429,170 | +0.11(+2.25%) |
Jan 07, 2015 | 4.625 | 4.868 | 4.615 | 4.740 | 598,051 | +0.15(+3.25%) |
Jan 06, 2015 | 4.552 | 4.683 | 4.412 | 4.591 | 496,595 | +0.02(+0.53%) |
Jan 05, 2015 | 4.558 | 4.619 | 4.479 | 4.567 | 244,279 | -0.05(-1.12%) |