Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.528 | 2.554 | 2.020 | 2.181 | 5,927,603 | -0.61(-21.73%) |
Mar 30, 2015 | 2.875 | 2.893 | 2.715 | 2.786 | 1,334,354 | -0.08(-2.79%) |
Mar 27, 2015 | 2.848 | 2.924 | 2.808 | 2.866 | 1,158,601 | +0.00(+0.00%) |
Mar 26, 2015 | 2.911 | 3.000 | 2.813 | 2.866 | 1,361,461 | +0.02(+0.62%) |
Mar 25, 2015 | 2.786 | 2.964 | 2.786 | 2.848 | 1,916,629 | +0.04(+1.59%) |
Mar 24, 2015 | 2.786 | 2.857 | 2.733 | 2.804 | 2,163,044 | +0.04(+1.61%) |
Mar 23, 2015 | 2.759 | 2.937 | 2.661 | 2.759 | 3,449,455 | +0.02(+0.65%) |
Mar 20, 2015 | 2.928 | 2.973 | 2.733 | 2.741 | 7,904,622 | +0.04(+1.65%) |
Mar 19, 2015 | 2.964 | 3.008 | 2.670 | 2.697 | 2,683,386 | -0.35(-11.40%) |
Mar 18, 2015 | 3.106 | 3.115 | 2.964 | 3.044 | 2,098,158 | -0.12(-3.93%) |
Mar 17, 2015 | 3.890 | 3.890 | 3.071 | 3.169 | 3,367,639 | -0.81(-20.36%) |
Mar 16, 2015 | 4.014 | 4.023 | 3.824 | 3.979 | 734,074 | -0.05(-1.32%) |
Mar 13, 2015 | 3.872 | 4.041 | 3.827 | 4.032 | 905,892 | +0.00(+0.00%) |
Mar 12, 2015 | 4.246 | 4.281 | 3.925 | 4.032 | 798,887 | -0.17(-4.03%) |
Mar 11, 2015 | 4.139 | 4.263 | 4.085 | 4.201 | 588,528 | +0.06(+1.51%) |
Mar 10, 2015 | 4.183 | 4.228 | 4.077 | 4.139 | 652,343 | -0.11(-2.52%) |
Mar 09, 2015 | 4.228 | 4.406 | 4.166 | 4.246 | 639,691 | +0.00(+0.00%) |
Mar 06, 2015 | 4.397 | 4.468 | 4.219 | 4.246 | 756,277 | -0.22(-4.98%) |
Mar 05, 2015 | 4.655 | 4.672 | 4.397 | 4.468 | 641,110 | -0.04(-0.79%) |
Mar 04, 2015 | 4.522 | 4.530 | 4.299 | 4.504 | 821,116 | +0.07(+1.61%) |
Mar 03, 2015 | 4.406 | 4.450 | 4.170 | 4.433 | 1,170,391 | +0.07(+1.63%) |
Mar 02, 2015 | 4.335 | 4.504 | 4.219 | 4.361 | 1,031,320 | +0.05(+1.24%) |
Feb 27, 2015 | 4.450 | 4.459 | 4.174 | 4.308 | 1,077,759 | -0.10(-2.22%) |
Feb 26, 2015 | 4.584 | 4.584 | 4.281 | 4.406 | 1,138,753 | -0.20(-4.26%) |
Feb 25, 2015 | 4.495 | 4.646 | 4.424 | 4.602 | 780,435 | +0.11(+2.38%) |
Feb 24, 2015 | 4.637 | 4.691 | 4.424 | 4.495 | 600,642 | -0.11(-2.32%) |
Feb 23, 2015 | 4.646 | 4.753 | 4.433 | 4.602 | 1,022,473 | -0.10(-2.08%) |
Feb 20, 2015 | 4.860 | 4.882 | 4.655 | 4.700 | 895,071 | -0.14(-2.94%) |
Feb 19, 2015 | 4.806 | 4.922 | 4.619 | 4.842 | 1,410,781 | -0.09(-1.81%) |
Feb 18, 2015 | 5.020 | 5.198 | 4.886 | 4.931 | 846,983 | -0.18(-3.48%) |
Feb 17, 2015 | 5.180 | 5.234 | 5.038 | 5.109 | 1,117,491 | -0.11(-2.05%) |
Feb 13, 2015 | 5.367 | 5.216 | 5.216 | 5.216 | 1,183,504 | -0.05(-1.01%) |
Feb 12, 2015 | 5.145 | 5.438 | 5.145 | 5.269 | 1,623,257 | +0.21(+4.23%) |
Feb 11, 2015 | 4.628 | 5.198 | 4.548 | 5.056 | 1,424,847 | +0.38(+8.19%) |
Feb 10, 2015 | 4.993 | 5.011 | 4.597 | 4.673 | 1,547,794 | -0.31(-6.25%) |
Feb 09, 2015 | 5.073 | 5.234 | 4.975 | 4.984 | 1,040,985 | -0.03(-0.53%) |
Feb 06, 2015 | 5.082 | 5.198 | 4.975 | 5.011 | 1,459,814 | -0.07(-1.40%) |
Feb 05, 2015 | 5.251 | 5.394 | 5.056 | 5.082 | 1,140,852 | -0.15(-2.89%) |
Feb 04, 2015 | 5.207 | 5.314 | 4.940 | 5.234 | 1,251,042 | -0.12(-2.16%) |
Feb 03, 2015 | 5.340 | 5.634 | 5.162 | 5.349 | 1,528,547 | +0.07(+1.35%) |
Feb 02, 2015 | 5.020 | 5.287 | 4.953 | 5.278 | 1,328,549 | +0.35(+7.04%) |
Jan 30, 2015 | 5.154 | 5.154 | 4.913 | 4.931 | 1,249,575 | -0.28(-5.46%) |
Jan 29, 2015 | 5.189 | 5.234 | 4.700 | 5.216 | 1,408,581 | +0.11(+2.09%) |
Jan 28, 2015 | 5.465 | 5.465 | 5.020 | 5.109 | 1,183,617 | -0.41(-7.42%) |
Jan 27, 2015 | 5.073 | 5.572 | 5.064 | 5.518 | 1,421,517 | +0.43(+8.39%) |
Jan 26, 2015 | 4.993 | 5.180 | 4.860 | 5.091 | 629,882 | +0.02(+0.35%) |
Jan 23, 2015 | 5.171 | 5.234 | 5.011 | 5.073 | 994,647 | -0.13(-2.56%) |
Jan 22, 2015 | 5.154 | 5.251 | 4.958 | 5.207 | 1,154,250 | +0.05(+1.04%) |
Jan 21, 2015 | 4.806 | 5.198 | 4.806 | 5.154 | 1,338,540 | +0.36(+7.62%) |
Jan 20, 2015 | 4.593 | 4.824 | 4.459 | 4.789 | 1,375,095 | +0.15(+3.26%) |
Jan 16, 2015 | 4.495 | 4.664 | 4.424 | 4.637 | 869,121 | +0.19(+4.20%) |
Jan 15, 2015 | 4.895 | 4.975 | 4.388 | 4.450 | 1,345,171 | -0.41(-8.43%) |
Jan 14, 2015 | 4.370 | 4.869 | 4.277 | 4.860 | 1,470,752 | +0.45(+10.08%) |
Jan 13, 2015 | 4.272 | 4.424 | 4.210 | 4.415 | 1,629,676 | +0.16(+3.77%) |
Jan 12, 2015 | 4.148 | 4.294 | 4.041 | 4.255 | 937,763 | +0.04(+0.84%) |
Jan 09, 2015 | 4.112 | 4.255 | 3.979 | 4.219 | 956,341 | +0.13(+3.27%) |
Jan 08, 2015 | 3.907 | 4.130 | 3.872 | 4.085 | 1,140,160 | +0.20(+5.03%) |
Jan 07, 2015 | 4.103 | 4.174 | 3.854 | 3.890 | 717,226 | -0.14(-3.53%) |
Jan 06, 2015 | 4.068 | 4.219 | 3.881 | 4.032 | 1,037,374 | -0.05(-1.31%) |
Jan 05, 2015 | 4.068 | 4.130 | 3.925 | 4.085 | 992,232 | -0.02(-0.43%) |