Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.870 | 5.020 | 4.860 | 5.010 | 2,300,326 | +0.09(+1.83%) |
Mar 30, 2015 | 4.910 | 5.030 | 4.880 | 4.920 | 1,648,633 | +0.02(+0.41%) |
Mar 27, 2015 | 4.780 | 4.900 | 4.750 | 4.900 | 1,352,869 | +0.14(+2.94%) |
Mar 26, 2015 | 4.690 | 4.845 | 4.660 | 4.760 | 1,410,430 | +0.05(+1.06%) |
Mar 25, 2015 | 4.820 | 4.823 | 4.660 | 4.710 | 1,497,762 | -0.12(-2.48%) |
Mar 24, 2015 | 4.880 | 4.910 | 4.800 | 4.830 | 1,070,291 | -0.06(-1.23%) |
Mar 23, 2015 | 4.920 | 4.985 | 4.860 | 4.890 | 1,293,790 | -0.06(-1.21%) |
Mar 20, 2015 | 4.920 | 5.000 | 4.910 | 4.950 | 1,050,122 | +0.06(+1.23%) |
Mar 19, 2015 | 4.960 | 4.965 | 4.860 | 4.890 | 679,424 | -0.09(-1.81%) |
Mar 18, 2015 | 4.850 | 5.000 | 4.810 | 4.980 | 1,208,395 | +0.09(+1.84%) |
Mar 17, 2015 | 5.050 | 5.080 | 4.790 | 4.890 | 2,062,729 | +0.07(+1.56%) |
Mar 16, 2015 | 4.650 | 4.820 | 4.610 | 4.815 | 1,280,743 | +0.16(+3.33%) |
Mar 13, 2015 | 4.720 | 4.850 | 4.570 | 4.660 | 2,128,136 | -0.09(-1.89%) |
Mar 12, 2015 | 4.820 | 4.850 | 4.700 | 4.750 | 1,249,716 | -0.05(-1.04%) |
Mar 11, 2015 | 4.760 | 4.890 | 4.760 | 4.800 | 901,299 | +0.02(+0.42%) |
Mar 10, 2015 | 4.750 | 4.830 | 4.710 | 4.780 | 1,475,214 | -0.03(-0.62%) |
Mar 09, 2015 | 4.950 | 4.980 | 4.760 | 4.810 | 2,143,486 | -0.15(-3.02%) |
Mar 06, 2015 | 5.040 | 5.050 | 4.950 | 4.960 | 1,383,243 | -0.12(-2.36%) |
Mar 05, 2015 | 5.010 | 5.100 | 4.950 | 5.080 | 1,174,470 | +0.05(+0.99%) |
Mar 04, 2015 | 5.040 | 5.050 | 4.910 | 5.030 | 1,637,283 | -0.02(-0.40%) |
Mar 03, 2015 | 5.090 | 5.120 | 5.010 | 5.050 | 1,150,645 | -0.07(-1.37%) |
Mar 02, 2015 | 5.010 | 5.150 | 5.010 | 5.120 | 2,211,774 | +0.09(+1.79%) |
Feb 27, 2015 | 5.200 | 5.200 | 4.950 | 5.030 | 2,300,647 | -0.13(-2.52%) |
Feb 26, 2015 | 5.140 | 5.250 | 5.140 | 5.160 | 1,952,463 | +0.00(+0.00%) |
Feb 25, 2015 | 5.170 | 5.200 | 5.110 | 5.160 | 1,989,077 | +0.00(+0.00%) |
Feb 24, 2015 | 5.110 | 5.190 | 5.093 | 5.160 | 2,148,724 | +0.05(+0.98%) |
Feb 23, 2015 | 5.080 | 5.220 | 5.070 | 5.110 | 1,899,655 | +0.00(+0.00%) |
Feb 20, 2015 | 5.130 | 5.160 | 5.090 | 5.110 | 1,393,194 | -0.03(-0.68%) |
Feb 19, 2015 | 5.130 | 5.190 | 5.080 | 5.145 | 1,675,962 | +0.02(+0.49%) |
Feb 18, 2015 | 5.230 | 5.300 | 5.040 | 5.120 | 3,181,217 | -0.11(-2.10%) |
Feb 17, 2015 | 5.110 | 5.340 | 5.075 | 5.230 | 3,658,366 | +0.11(+2.15%) |
Feb 13, 2015 | 5.000 | 5.120 | 5.120 | 5.120 | 3,523,800 | +0.14(+2.81%) |
Feb 12, 2015 | 5.000 | 5.150 | 4.955 | 4.980 | 4,370,001 | +0.01(+0.20%) |
Feb 11, 2015 | 4.990 | 5.070 | 4.950 | 4.970 | 4,435,379 | -0.06(-1.19%) |
Feb 10, 2015 | 5.080 | 5.130 | 4.970 | 5.030 | 5,050,959 | -0.05(-0.98%) |
Feb 09, 2015 | 4.960 | 5.160 | 4.910 | 5.080 | 7,475,368 | +0.02(+0.40%) |
Feb 06, 2015 | 4.920 | 5.120 | 4.820 | 5.060 | 8,883,607 | +0.04(+0.80%) |
Feb 05, 2015 | 4.560 | 5.050 | 4.370 | 5.020 | 26,560,438 | +1.18(+30.73%) |
Feb 04, 2015 | 3.590 | 3.870 | 3.560 | 3.840 | 8,249,268 | +0.23(+6.37%) |
Feb 03, 2015 | 3.610 | 3.700 | 3.545 | 3.610 | 2,589,437 | +0.02(+0.56%) |
Feb 02, 2015 | 3.530 | 3.590 | 3.470 | 3.590 | 1,541,512 | +0.08(+2.28%) |
Jan 30, 2015 | 3.540 | 3.560 | 3.485 | 3.510 | 1,200,365 | -0.05(-1.40%) |
Jan 29, 2015 | 3.560 | 3.580 | 3.420 | 3.560 | 1,932,954 | +0.02(+0.71%) |
Jan 28, 2015 | 3.650 | 3.680 | 3.520 | 3.535 | 1,573,539 | -0.11(-3.02%) |
Jan 27, 2015 | 3.590 | 3.650 | 3.540 | 3.645 | 1,634,096 | -0.00(-0.14%) |
Jan 26, 2015 | 3.510 | 3.660 | 3.500 | 3.650 | 1,993,616 | +0.13(+3.69%) |
Jan 23, 2015 | 3.450 | 3.570 | 3.410 | 3.520 | 1,307,538 | +0.07(+2.03%) |
Jan 22, 2015 | 3.430 | 3.470 | 3.370 | 3.450 | 1,442,250 | +0.04(+1.17%) |
Jan 21, 2015 | 3.490 | 3.515 | 3.320 | 3.410 | 1,787,591 | -0.10(-2.85%) |
Jan 20, 2015 | 3.440 | 3.540 | 3.370 | 3.510 | 1,818,382 | +0.06(+1.74%) |
Jan 16, 2015 | 3.340 | 3.480 | 3.273 | 3.450 | 2,740,486 | +0.09(+2.68%) |
Jan 15, 2015 | 3.540 | 3.610 | 3.330 | 3.360 | 2,413,037 | -0.18(-5.08%) |
Jan 14, 2015 | 3.500 | 3.570 | 3.460 | 3.540 | 1,674,127 | -0.03(-0.84%) |
Jan 13, 2015 | 3.660 | 3.740 | 3.500 | 3.570 | 2,600,053 | -0.07(-1.92%) |
Jan 12, 2015 | 3.770 | 3.820 | 3.630 | 3.640 | 2,611,898 | -0.14(-3.70%) |
Jan 09, 2015 | 3.840 | 3.890 | 3.750 | 3.780 | 2,357,190 | -0.05(-1.31%) |
Jan 08, 2015 | 3.870 | 3.980 | 3.820 | 3.830 | 2,044,298 | -0.02(-0.52%) |
Jan 07, 2015 | 3.870 | 3.920 | 3.800 | 3.850 | 1,293,558 | +0.01(+0.26%) |
Jan 06, 2015 | 3.960 | 4.010 | 3.800 | 3.840 | 2,099,723 | -0.11(-2.78%) |
Jan 05, 2015 | 4.000 | 4.060 | 3.900 | 3.950 | 1,789,243 | -0.10(-2.47%) |