Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.490 | 4.550 | 4.350 | 4.470 | 9,760,833 | -0.16(-3.46%) |
Mar 30, 2015 | 4.530 | 4.650 | 4.480 | 4.630 | 6,885,535 | +0.14(+3.12%) |
Mar 27, 2015 | 4.380 | 4.585 | 4.340 | 4.490 | 10,201,461 | +0.08(+1.81%) |
Mar 26, 2015 | 4.320 | 4.420 | 4.230 | 4.410 | 8,440,230 | +0.11(+2.56%) |
Mar 25, 2015 | 4.280 | 4.450 | 4.250 | 4.300 | 16,158,808 | +0.12(+2.87%) |
Mar 24, 2015 | 4.050 | 4.190 | 4.050 | 4.180 | 6,634,497 | +0.09(+2.20%) |
Mar 23, 2015 | 3.940 | 4.150 | 3.900 | 4.090 | 10,387,801 | +0.04(+0.99%) |
Mar 20, 2015 | 3.960 | 4.060 | 3.790 | 4.050 | 24,794,740 | -0.15(-3.57%) |
Mar 19, 2015 | 4.150 | 4.240 | 4.110 | 4.200 | 5,831,420 | -0.09(-2.10%) |
Mar 18, 2015 | 3.930 | 4.350 | 3.920 | 4.290 | 12,921,344 | +0.31(+7.79%) |
Mar 17, 2015 | 3.890 | 4.020 | 3.890 | 3.980 | 7,006,537 | +0.04(+1.02%) |
Mar 16, 2015 | 4.030 | 4.060 | 3.860 | 3.940 | 4,776,638 | -0.06(-1.50%) |
Mar 13, 2015 | 4.030 | 4.070 | 3.920 | 4.000 | 6,523,818 | -0.13(-3.15%) |
Mar 12, 2015 | 4.090 | 4.130 | 3.940 | 4.130 | 8,965,454 | +0.13(+3.25%) |
Mar 11, 2015 | 3.940 | 4.030 | 3.870 | 4.000 | 6,721,213 | +0.06(+1.52%) |
Mar 10, 2015 | 3.990 | 4.060 | 3.930 | 3.940 | 7,652,577 | -0.14(-3.43%) |
Mar 09, 2015 | 4.090 | 4.160 | 3.980 | 4.080 | 6,026,945 | -0.03(-0.73%) |
Mar 06, 2015 | 4.050 | 4.200 | 4.050 | 4.110 | 6,380,661 | -0.02(-0.48%) |
Mar 05, 2015 | 4.120 | 4.180 | 4.020 | 4.130 | 6,644,388 | +0.00(+0.00%) |
Mar 04, 2015 | 4.010 | 4.180 | 4.060 | 4.130 | 8,616,883 | +0.07(+1.72%) |
Mar 03, 2015 | 4.160 | 4.220 | 4.020 | 4.060 | 11,600,351 | -0.26(-6.02%) |
Mar 02, 2015 | 4.380 | 4.400 | 4.200 | 4.320 | 8,959,190 | -0.10(-2.26%) |
Feb 27, 2015 | 4.470 | 4.520 | 4.380 | 4.420 | 4,617,123 | -0.04(-0.90%) |
Feb 26, 2015 | 4.480 | 4.630 | 4.390 | 4.460 | 6,029,586 | -0.10(-2.19%) |
Feb 25, 2015 | 4.460 | 4.680 | 4.460 | 4.560 | 8,459,407 | +0.06(+1.33%) |
Feb 24, 2015 | 4.300 | 4.540 | 4.300 | 4.500 | 6,193,423 | +0.18(+4.17%) |
Feb 23, 2015 | 4.400 | 4.420 | 4.270 | 4.320 | 7,009,701 | -0.15(-3.36%) |
Feb 20, 2015 | 4.540 | 4.650 | 4.460 | 4.470 | 5,965,552 | -0.10(-2.19%) |
Feb 19, 2015 | 4.540 | 4.670 | 4.470 | 4.570 | 5,197,371 | -0.03(-0.65%) |
Feb 18, 2015 | 4.570 | 4.750 | 4.460 | 4.600 | 6,738,947 | -0.08(-1.71%) |
Feb 17, 2015 | 4.860 | 4.870 | 4.630 | 4.680 | 9,338,599 | -0.19(-3.90%) |
Feb 13, 2015 | 4.570 | 4.870 | 4.870 | 4.870 | 12,564,400 | +0.39(+8.71%) |
Feb 12, 2015 | 4.370 | 4.530 | 4.345 | 4.480 | 7,615,080 | +0.19(+4.43%) |
Feb 11, 2015 | 4.190 | 4.330 | 4.110 | 4.290 | 7,014,550 | +0.02(+0.47%) |
Feb 10, 2015 | 4.330 | 4.340 | 4.120 | 4.270 | 7,210,127 | -0.07(-1.61%) |
Feb 09, 2015 | 4.220 | 4.450 | 4.190 | 4.340 | 8,569,484 | +0.14(+3.33%) |
Feb 06, 2015 | 4.090 | 4.310 | 4.040 | 4.200 | 8,440,817 | +0.09(+2.19%) |
Feb 05, 2015 | 4.140 | 4.260 | 4.070 | 4.110 | 11,957,297 | +0.02(+0.49%) |
Feb 04, 2015 | 4.170 | 4.290 | 4.040 | 4.090 | 11,349,945 | -0.16(-3.76%) |
Feb 03, 2015 | 3.980 | 4.350 | 3.970 | 4.250 | 16,795,264 | +0.39(+10.10%) |
Feb 02, 2015 | 3.800 | 3.900 | 3.750 | 3.860 | 9,377,418 | +0.07(+1.85%) |
Jan 30, 2015 | 3.680 | 3.930 | 3.650 | 3.790 | 14,128,350 | +0.05(+1.34%) |
Jan 29, 2015 | 3.950 | 3.950 | 3.620 | 3.740 | 17,432,652 | -0.18(-4.59%) |
Jan 28, 2015 | 4.360 | 4.430 | 3.750 | 3.920 | 26,204,772 | -0.33(-7.76%) |
Jan 27, 2015 | 4.340 | 4.370 | 4.150 | 4.250 | 18,742,778 | +0.20(+4.94%) |
Jan 26, 2015 | 3.970 | 4.150 | 3.900 | 4.050 | 13,318,787 | +0.04(+1.00%) |
Jan 23, 2015 | 4.020 | 4.070 | 3.920 | 4.010 | 8,766,695 | -0.11(-2.67%) |
Jan 22, 2015 | 4.010 | 4.130 | 3.910 | 4.120 | 8,140,489 | +0.16(+4.04%) |
Jan 21, 2015 | 3.890 | 4.080 | 3.870 | 3.960 | 7,875,048 | +0.05(+1.28%) |
Jan 20, 2015 | 4.110 | 4.200 | 3.850 | 3.910 | 11,555,306 | -0.15(-3.69%) |
Jan 16, 2015 | 3.920 | 4.070 | 3.870 | 4.060 | 11,914,825 | +0.14(+3.57%) |
Jan 15, 2015 | 4.070 | 4.080 | 3.830 | 3.920 | 10,390,912 | -0.05(-1.26%) |
Jan 14, 2015 | 4.020 | 4.120 | 3.870 | 3.970 | 16,058,202 | -0.19(-4.57%) |
Jan 13, 2015 | 4.770 | 4.770 | 4.060 | 4.160 | 28,850,508 | -0.49(-10.54%) |
Jan 12, 2015 | 5.290 | 5.290 | 4.620 | 4.650 | 28,712,908 | -0.75(-13.89%) |
Jan 09, 2015 | 5.580 | 5.580 | 5.340 | 5.400 | 10,644,992 | -0.18(-3.23%) |
Jan 08, 2015 | 5.690 | 5.700 | 5.520 | 5.580 | 8,356,173 | -0.03(-0.53%) |
Jan 07, 2015 | 5.750 | 5.820 | 5.520 | 5.610 | 10,446,307 | -0.11(-1.92%) |
Jan 06, 2015 | 5.660 | 5.750 | 5.360 | 5.720 | 12,319,843 | +0.11(+1.96%) |
Jan 05, 2015 | 5.900 | 5.900 | 5.560 | 5.610 | 10,696,457 | -0.36(-6.03%) |