Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.646 | 4.665 | 4.627 | 4.627 | 576,144 | -0.04(-0.83%) |
Mar 30, 2015 | 4.675 | 4.675 | 4.665 | 4.665 | 395,559 | -0.01(-0.21%) |
Mar 27, 2015 | 4.661 | 4.675 | 4.656 | 4.675 | 273,524 | +0.01(+0.31%) |
Mar 26, 2015 | 4.656 | 4.665 | 4.636 | 4.661 | 589,267 | +0.00(+0.10%) |
Mar 25, 2015 | 4.641 | 4.661 | 4.636 | 4.656 | 392,130 | +0.00(+0.00%) |
Mar 24, 2015 | 4.617 | 4.656 | 4.617 | 4.656 | 405,310 | +0.03(+0.63%) |
Mar 23, 2015 | 4.612 | 4.632 | 4.607 | 4.627 | 627,983 | +0.00(+0.00%) |
Mar 20, 2015 | 4.632 | 4.636 | 4.612 | 4.627 | 347,959 | -0.01(-0.31%) |
Mar 19, 2015 | 4.602 | 4.651 | 4.588 | 4.641 | 481,609 | +0.04(+0.84%) |
Mar 18, 2015 | 4.568 | 4.602 | 4.564 | 4.602 | 423,300 | +0.03(+0.64%) |
Mar 17, 2015 | 4.578 | 4.593 | 4.564 | 4.573 | 301,278 | -0.02(-0.53%) |
Mar 16, 2015 | 4.573 | 4.602 | 4.573 | 4.598 | 502,796 | +0.02(+0.53%) |
Mar 13, 2015 | 4.588 | 4.588 | 4.554 | 4.573 | 436,178 | -0.01(-0.32%) |
Mar 12, 2015 | 4.583 | 4.598 | 4.583 | 4.588 | 294,979 | +0.00(+0.11%) |
Mar 11, 2015 | 4.568 | 4.593 | 4.568 | 4.583 | 303,762 | +0.02(+0.38%) |
Mar 10, 2015 | 4.590 | 4.590 | 4.566 | 4.566 | 361,251 | -0.02(-0.53%) |
Mar 09, 2015 | 4.595 | 4.604 | 4.580 | 4.590 | 351,360 | -0.01(-0.21%) |
Mar 06, 2015 | 4.624 | 4.629 | 4.580 | 4.599 | 403,769 | -0.04(-0.93%) |
Mar 05, 2015 | 4.628 | 4.643 | 4.624 | 4.643 | 327,397 | +0.00(+0.10%) |
Mar 04, 2015 | 4.624 | 4.638 | 4.609 | 4.638 | 381,240 | -0.00(-0.10%) |
Mar 03, 2015 | 4.624 | 4.643 | 4.609 | 4.643 | 393,004 | +0.00(+0.10%) |
Mar 02, 2015 | 4.624 | 4.638 | 4.619 | 4.638 | 428,283 | +0.02(+0.42%) |
Feb 27, 2015 | 4.590 | 4.619 | 4.585 | 4.619 | 305,625 | +0.02(+0.52%) |
Feb 26, 2015 | 4.590 | 4.599 | 4.585 | 4.595 | 353,421 | -0.00(-0.10%) |
Feb 25, 2015 | 4.580 | 4.604 | 4.580 | 4.599 | 380,566 | +0.01(+0.32%) |
Feb 24, 2015 | 4.571 | 4.590 | 4.566 | 4.585 | 591,458 | +0.01(+0.21%) |
Feb 23, 2015 | 4.575 | 4.590 | 4.561 | 4.575 | 339,371 | +0.00(+0.00%) |
Feb 20, 2015 | 4.561 | 4.575 | 4.537 | 4.575 | 572,422 | +0.01(+0.32%) |
Feb 19, 2015 | 4.561 | 4.571 | 4.542 | 4.561 | 340,703 | +0.00(+0.11%) |
Feb 18, 2015 | 4.532 | 4.561 | 4.513 | 4.556 | 385,371 | +0.00(+0.11%) |
Feb 17, 2015 | 4.590 | 4.604 | 4.527 | 4.551 | 769,331 | -0.05(-1.05%) |
Feb 13, 2015 | 4.595 | 4.599 | 4.599 | 4.599 | 304,484 | +0.01(+0.32%) |
Feb 12, 2015 | 4.599 | 4.604 | 4.571 | 4.585 | 389,192 | -0.02(-0.42%) |
Feb 11, 2015 | 4.561 | 4.604 | 4.561 | 4.604 | 579,590 | +0.04(+0.88%) |
Feb 10, 2015 | 4.550 | 4.564 | 4.540 | 4.564 | 247,717 | +0.01(+0.21%) |
Feb 09, 2015 | 4.545 | 4.564 | 4.540 | 4.555 | 414,527 | +0.00(+0.11%) |
Feb 06, 2015 | 4.569 | 4.569 | 4.531 | 4.550 | 707,087 | +0.00(+0.00%) |
Feb 05, 2015 | 4.555 | 4.564 | 4.545 | 4.550 | 496,757 | -0.01(-0.21%) |
Feb 04, 2015 | 4.550 | 4.564 | 4.540 | 4.559 | 577,851 | -0.00(-0.10%) |
Feb 03, 2015 | 4.540 | 4.569 | 4.535 | 4.564 | 531,315 | +0.03(+0.63%) |
Feb 02, 2015 | 4.579 | 4.588 | 4.535 | 4.535 | 654,335 | -0.02(-0.53%) |
Jan 30, 2015 | 4.569 | 4.569 | 4.559 | 4.559 | 736,891 | -0.03(-0.63%) |
Jan 29, 2015 | 4.569 | 4.607 | 4.555 | 4.588 | 570,599 | +0.02(+0.42%) |
Jan 28, 2015 | 4.574 | 4.588 | 4.555 | 4.569 | 424,324 | -0.00(-0.10%) |
Jan 27, 2015 | 4.545 | 4.574 | 4.540 | 4.574 | 430,038 | +0.01(+0.31%) |
Jan 26, 2015 | 4.559 | 4.564 | 4.550 | 4.559 | 521,074 | -0.02(-0.42%) |
Jan 23, 2015 | 4.564 | 4.579 | 4.550 | 4.579 | 557,817 | +0.00(+0.00%) |
Jan 22, 2015 | 4.564 | 4.579 | 4.540 | 4.579 | 462,695 | +0.02(+0.42%) |
Jan 21, 2015 | 4.559 | 4.579 | 4.540 | 4.559 | 354,235 | -0.02(-0.42%) |
Jan 20, 2015 | 4.564 | 4.579 | 4.536 | 4.579 | 360,986 | +0.02(+0.42%) |
Jan 16, 2015 | 4.511 | 4.559 | 4.511 | 4.559 | 338,786 | +0.04(+0.85%) |
Jan 15, 2015 | 4.516 | 4.531 | 4.502 | 4.521 | 393,024 | +0.00(+0.11%) |
Jan 14, 2015 | 4.502 | 4.525 | 4.497 | 4.516 | 365,043 | -0.03(-0.74%) |
Jan 13, 2015 | 4.559 | 4.569 | 4.526 | 4.550 | 334,884 | -0.01(-0.18%) |
Jan 12, 2015 | 4.548 | 4.563 | 4.543 | 4.558 | 465,459 | +0.00(+0.00%) |
Jan 09, 2015 | 4.524 | 4.558 | 4.502 | 4.558 | 459,601 | +0.03(+0.74%) |
Jan 08, 2015 | 4.501 | 4.529 | 4.501 | 4.524 | 280,572 | +0.03(+0.63%) |
Jan 07, 2015 | 4.539 | 4.539 | 4.482 | 4.496 | 460,741 | -0.03(-0.74%) |
Jan 06, 2015 | 4.467 | 4.529 | 4.458 | 4.529 | 707,380 | +0.06(+1.28%) |
Jan 05, 2015 | 4.477 | 4.486 | 4.439 | 4.472 | 477,835 | -0.01(-0.32%) |