Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.749 | 4.776 | 4.709 | 4.712 | 690,812 | -0.05(-0.98%) |
Mar 30, 2015 | 4.816 | 4.816 | 4.759 | 4.759 | 814,785 | -0.06(-1.18%) |
Mar 27, 2015 | 4.709 | 4.816 | 4.692 | 4.816 | 8,993,393 | -0.10(-2.10%) |
Mar 26, 2015 | 4.903 | 4.926 | 4.859 | 4.919 | 47,103 | -0.00(-0.07%) |
Mar 25, 2015 | 4.899 | 4.959 | 4.899 | 4.923 | 37,425 | -0.02(-0.34%) |
Mar 24, 2015 | 4.893 | 4.943 | 4.893 | 4.939 | 34,257 | +0.02(+0.41%) |
Mar 23, 2015 | 4.933 | 4.969 | 4.903 | 4.919 | 75,378 | -0.04(-0.81%) |
Mar 20, 2015 | 4.931 | 4.976 | 4.916 | 4.959 | 170,650 | +0.05(+0.95%) |
Mar 19, 2015 | 4.923 | 4.936 | 4.906 | 4.913 | 50,959 | +0.05(+1.10%) |
Mar 18, 2015 | 4.915 | 4.956 | 4.849 | 4.859 | 42,959 | -0.09(-1.82%) |
Mar 17, 2015 | 4.936 | 4.976 | 4.869 | 4.949 | 86,118 | +0.04(+0.75%) |
Mar 16, 2015 | 4.826 | 4.964 | 4.826 | 4.913 | 93,275 | -0.00(-0.07%) |
Mar 13, 2015 | 4.939 | 4.966 | 4.893 | 4.916 | 30,068 | -0.01(-0.14%) |
Mar 12, 2015 | 4.936 | 4.976 | 4.819 | 4.923 | 36,991 | -0.00(-0.07%) |
Mar 11, 2015 | 4.876 | 4.944 | 4.863 | 4.926 | 52,121 | -0.01(-0.20%) |
Mar 10, 2015 | 4.923 | 4.953 | 4.843 | 4.936 | 60,766 | +0.01(+0.27%) |
Mar 09, 2015 | 4.953 | 4.969 | 4.909 | 4.923 | 54,229 | +0.00(+0.00%) |
Mar 06, 2015 | 4.926 | 4.960 | 4.883 | 4.923 | 67,072 | -0.01(-0.14%) |
Mar 05, 2015 | 4.906 | 4.943 | 4.844 | 4.929 | 114,070 | +0.09(+1.93%) |
Mar 04, 2015 | 4.829 | 4.919 | 4.782 | 4.836 | 85,340 | -0.04(-0.89%) |
Mar 03, 2015 | 4.876 | 4.876 | 4.812 | 4.879 | 107,432 | -0.04(-0.81%) |
Mar 02, 2015 | 4.966 | 4.973 | 4.859 | 4.919 | 158,239 | -0.05(-0.94%) |
Feb 27, 2015 | 4.956 | 4.969 | 4.893 | 4.966 | 88,747 | +0.09(+1.85%) |
Feb 26, 2015 | 4.963 | 4.969 | 4.876 | 4.876 | 44,701 | -0.08(-1.62%) |
Feb 25, 2015 | 4.939 | 4.969 | 4.913 | 4.956 | 88,472 | -0.01(-0.27%) |
Feb 24, 2015 | 5.000 | 5.010 | 4.906 | 4.969 | 133,889 | +0.06(+1.29%) |
Feb 23, 2015 | 4.943 | 4.943 | 4.889 | 4.906 | 24,178 | +0.00(+0.07%) |
Feb 20, 2015 | 4.969 | 4.996 | 4.869 | 4.903 | 81,289 | -0.04(-0.88%) |
Feb 19, 2015 | 4.909 | 5.003 | 4.876 | 4.946 | 63,577 | +0.05(+1.00%) |
Feb 18, 2015 | 4.846 | 4.986 | 4.812 | 4.897 | 87,223 | +0.00(+0.03%) |
Feb 17, 2015 | 4.893 | 5.000 | 4.893 | 4.896 | 31,464 | -0.02(-0.41%) |
Feb 13, 2015 | 4.959 | 4.916 | 4.916 | 4.916 | 60,484 | +0.00(+0.00%) |
Feb 12, 2015 | 4.943 | 4.989 | 4.876 | 4.916 | 27,649 | +0.06(+1.24%) |
Feb 11, 2015 | 4.969 | 4.973 | 4.789 | 4.856 | 64,461 | -0.07(-1.36%) |
Feb 10, 2015 | 4.973 | 4.980 | 4.893 | 4.923 | 47,486 | -0.00(-0.07%) |
Feb 09, 2015 | 5.026 | 5.033 | 4.829 | 4.926 | 113,645 | -0.07(-1.34%) |
Feb 06, 2015 | 4.929 | 5.043 | 4.896 | 4.993 | 441,113 | +0.10(+1.98%) |
Feb 05, 2015 | 4.772 | 4.943 | 4.742 | 4.896 | 131,317 | +0.08(+1.66%) |
Feb 04, 2015 | 4.676 | 4.856 | 4.649 | 4.816 | 136,677 | +0.15(+3.22%) |
Feb 03, 2015 | 4.712 | 4.746 | 4.619 | 4.666 | 241,806 | +0.02(+0.36%) |
Feb 02, 2015 | 4.625 | 4.699 | 4.612 | 4.649 | 41,785 | +0.02(+0.43%) |
Jan 30, 2015 | 4.646 | 4.646 | 4.609 | 4.629 | 67,715 | -0.04(-0.93%) |
Jan 29, 2015 | 4.679 | 4.786 | 4.642 | 4.672 | 314,122 | -0.05(-1.06%) |
Jan 28, 2015 | 4.659 | 4.792 | 4.659 | 4.722 | 270,198 | +0.05(+1.07%) |
Jan 27, 2015 | 4.632 | 4.676 | 4.612 | 4.672 | 135,949 | +0.03(+0.72%) |
Jan 26, 2015 | 4.662 | 4.676 | 4.595 | 4.639 | 318,113 | -0.02(-0.50%) |
Jan 23, 2015 | 4.752 | 4.771 | 4.592 | 4.662 | 68,129 | -0.04(-0.78%) |
Jan 22, 2015 | 4.549 | 4.709 | 4.549 | 4.699 | 101,548 | +0.11(+2.48%) |
Jan 21, 2015 | 4.682 | 4.706 | 4.542 | 4.585 | 154,804 | -0.09(-2.00%) |
Jan 20, 2015 | 4.782 | 4.839 | 4.632 | 4.679 | 102,829 | -0.06(-1.34%) |
Jan 16, 2015 | 4.849 | 4.849 | 4.739 | 4.742 | 119,499 | -0.05(-0.98%) |
Jan 15, 2015 | 4.959 | 4.983 | 4.776 | 4.789 | 83,555 | -0.13(-2.71%) |
Jan 14, 2015 | 4.923 | 4.976 | 4.853 | 4.923 | 47,962 | +0.03(+0.61%) |
Jan 13, 2015 | 4.943 | 4.943 | 4.869 | 4.893 | 34,116 | -0.02(-0.48%) |
Jan 12, 2015 | 5.060 | 5.073 | 4.896 | 4.916 | 94,613 | -0.09(-1.80%) |
Jan 09, 2015 | 5.053 | 5.070 | 4.996 | 5.006 | 110,483 | -0.05(-0.93%) |
Jan 08, 2015 | 5.010 | 5.093 | 4.963 | 5.053 | 46,672 | +0.02(+0.40%) |
Jan 07, 2015 | 4.929 | 5.043 | 4.883 | 5.033 | 114,926 | +0.09(+1.76%) |
Jan 06, 2015 | 5.036 | 5.036 | 4.879 | 4.946 | 126,957 | -0.02(-0.34%) |
Jan 05, 2015 | 4.953 | 5.060 | 4.896 | 4.963 | 97,389 | +0.01(+0.20%) |