Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.718 | 4.745 | 4.678 | 4.682 | 695,316 | -0.05(-0.98%) |
Mar 30, 2015 | 4.785 | 4.785 | 4.728 | 4.728 | 820,097 | -0.06(-1.18%) |
Mar 27, 2015 | 4.678 | 4.785 | 4.662 | 4.785 | 9,052,019 | -0.10(-2.10%) |
Mar 26, 2015 | 4.871 | 4.894 | 4.828 | 4.888 | 47,410 | -0.00(-0.07%) |
Mar 25, 2015 | 4.868 | 4.927 | 4.868 | 4.891 | 37,669 | -0.02(-0.34%) |
Mar 24, 2015 | 4.861 | 4.911 | 4.861 | 4.907 | 34,481 | +0.02(+0.41%) |
Mar 23, 2015 | 4.901 | 4.937 | 4.871 | 4.888 | 75,869 | -0.04(-0.81%) |
Mar 20, 2015 | 4.899 | 4.944 | 4.884 | 4.927 | 171,763 | +0.05(+0.95%) |
Mar 19, 2015 | 4.891 | 4.904 | 4.874 | 4.881 | 51,292 | +0.05(+1.10%) |
Mar 18, 2015 | 4.883 | 4.924 | 4.818 | 4.828 | 43,239 | -0.09(-1.82%) |
Mar 17, 2015 | 4.904 | 4.944 | 4.838 | 4.917 | 86,680 | +0.04(+0.75%) |
Mar 16, 2015 | 4.795 | 4.932 | 4.795 | 4.881 | 93,883 | -0.00(-0.07%) |
Mar 13, 2015 | 4.907 | 4.934 | 4.862 | 4.884 | 30,264 | -0.01(-0.14%) |
Mar 12, 2015 | 4.904 | 4.944 | 4.788 | 4.891 | 37,232 | -0.00(-0.07%) |
Mar 11, 2015 | 4.844 | 4.912 | 4.831 | 4.894 | 52,461 | -0.01(-0.20%) |
Mar 10, 2015 | 4.891 | 4.921 | 4.811 | 4.904 | 61,162 | +0.01(+0.27%) |
Mar 09, 2015 | 4.921 | 4.937 | 4.878 | 4.891 | 54,583 | +0.00(+0.00%) |
Mar 06, 2015 | 4.894 | 4.928 | 4.851 | 4.891 | 67,509 | -0.01(-0.14%) |
Mar 05, 2015 | 4.874 | 4.911 | 4.812 | 4.897 | 114,814 | +0.09(+1.93%) |
Mar 04, 2015 | 4.798 | 4.888 | 4.751 | 4.805 | 85,896 | -0.04(-0.89%) |
Mar 03, 2015 | 4.844 | 4.844 | 4.781 | 4.848 | 108,132 | -0.04(-0.81%) |
Mar 02, 2015 | 4.934 | 4.941 | 4.828 | 4.888 | 159,270 | -0.05(-0.94%) |
Feb 27, 2015 | 4.924 | 4.937 | 4.861 | 4.934 | 89,326 | +0.09(+1.85%) |
Feb 26, 2015 | 4.931 | 4.937 | 4.844 | 4.844 | 44,993 | -0.08(-1.62%) |
Feb 25, 2015 | 4.907 | 4.937 | 4.881 | 4.924 | 89,049 | -0.01(-0.27%) |
Feb 24, 2015 | 4.967 | 4.977 | 4.874 | 4.937 | 134,762 | +0.06(+1.29%) |
Feb 23, 2015 | 4.911 | 4.911 | 4.858 | 4.874 | 24,336 | +0.00(+0.07%) |
Feb 20, 2015 | 4.937 | 4.964 | 4.838 | 4.871 | 81,818 | -0.04(-0.88%) |
Feb 19, 2015 | 4.878 | 4.970 | 4.844 | 4.914 | 63,992 | +0.05(+1.00%) |
Feb 18, 2015 | 4.814 | 4.954 | 4.781 | 4.866 | 87,792 | +0.00(+0.03%) |
Feb 17, 2015 | 4.861 | 4.967 | 4.861 | 4.864 | 31,669 | -0.02(-0.41%) |
Feb 13, 2015 | 4.927 | 4.884 | 4.884 | 4.884 | 60,878 | +0.00(+0.00%) |
Feb 12, 2015 | 4.911 | 4.957 | 4.844 | 4.884 | 27,829 | +0.06(+1.24%) |
Feb 11, 2015 | 4.937 | 4.941 | 4.758 | 4.824 | 64,881 | -0.07(-1.36%) |
Feb 10, 2015 | 4.941 | 4.947 | 4.861 | 4.891 | 47,796 | -0.00(-0.07%) |
Feb 09, 2015 | 4.994 | 5.000 | 4.798 | 4.894 | 114,386 | -0.07(-1.34%) |
Feb 06, 2015 | 4.897 | 5.010 | 4.864 | 4.960 | 443,988 | +0.10(+1.98%) |
Feb 05, 2015 | 4.742 | 4.911 | 4.712 | 4.864 | 132,173 | +0.08(+1.66%) |
Feb 04, 2015 | 4.645 | 4.824 | 4.619 | 4.785 | 137,568 | +0.15(+3.22%) |
Feb 03, 2015 | 4.682 | 4.715 | 4.589 | 4.635 | 243,383 | +0.02(+0.36%) |
Feb 02, 2015 | 4.596 | 4.669 | 4.582 | 4.619 | 42,057 | +0.02(+0.43%) |
Jan 30, 2015 | 4.615 | 4.615 | 4.579 | 4.599 | 68,157 | -0.04(-0.93%) |
Jan 29, 2015 | 4.649 | 4.755 | 4.612 | 4.642 | 316,169 | -0.05(-1.06%) |
Jan 28, 2015 | 4.629 | 4.761 | 4.629 | 4.692 | 271,960 | +0.05(+1.07%) |
Jan 27, 2015 | 4.602 | 4.645 | 4.582 | 4.642 | 136,836 | +0.03(+0.72%) |
Jan 26, 2015 | 4.632 | 4.645 | 4.566 | 4.609 | 320,187 | -0.02(-0.50%) |
Jan 23, 2015 | 4.722 | 4.740 | 4.562 | 4.632 | 68,573 | -0.04(-0.78%) |
Jan 22, 2015 | 4.519 | 4.678 | 4.519 | 4.669 | 102,210 | +0.11(+2.48%) |
Jan 21, 2015 | 4.652 | 4.675 | 4.513 | 4.556 | 155,814 | -0.09(-2.00%) |
Jan 20, 2015 | 4.751 | 4.808 | 4.602 | 4.649 | 103,500 | -0.06(-1.34%) |
Jan 16, 2015 | 4.818 | 4.818 | 4.708 | 4.712 | 120,278 | -0.05(-0.98%) |
Jan 15, 2015 | 4.927 | 4.951 | 4.745 | 4.758 | 84,100 | -0.13(-2.71%) |
Jan 14, 2015 | 4.891 | 4.944 | 4.821 | 4.891 | 48,275 | +0.03(+0.61%) |
Jan 13, 2015 | 4.911 | 4.911 | 4.838 | 4.861 | 34,339 | -0.02(-0.48%) |
Jan 12, 2015 | 5.027 | 5.040 | 4.864 | 4.884 | 95,230 | -0.09(-1.80%) |
Jan 09, 2015 | 5.020 | 5.037 | 4.964 | 4.974 | 111,203 | -0.05(-0.93%) |
Jan 08, 2015 | 4.977 | 5.060 | 4.931 | 5.020 | 46,976 | +0.02(+0.40%) |
Jan 07, 2015 | 4.897 | 5.010 | 4.851 | 5.000 | 115,676 | +0.09(+1.76%) |
Jan 06, 2015 | 5.004 | 5.004 | 4.848 | 4.914 | 127,785 | -0.02(-0.34%) |
Jan 05, 2015 | 4.921 | 5.027 | 4.864 | 4.931 | 98,024 | +0.01(+0.20%) |