Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.579 | 2.607 | 2.062 | 2.225 | 5,808,857 | -0.62(-21.73%) |
Mar 30, 2015 | 2.934 | 2.952 | 2.770 | 2.843 | 1,307,623 | -0.08(-2.79%) |
Mar 27, 2015 | 2.906 | 2.984 | 2.866 | 2.925 | 1,135,391 | +0.00(+0.00%) |
Mar 26, 2015 | 2.970 | 3.061 | 2.870 | 2.925 | 1,334,187 | +0.02(+0.63%) |
Mar 25, 2015 | 2.843 | 3.025 | 2.843 | 2.906 | 1,878,233 | +0.05(+1.59%) |
Mar 24, 2015 | 2.843 | 2.916 | 2.788 | 2.861 | 2,119,712 | +0.05(+1.61%) |
Mar 23, 2015 | 2.816 | 2.997 | 2.716 | 2.816 | 3,380,353 | +0.02(+0.65%) |
Mar 20, 2015 | 2.988 | 3.034 | 2.788 | 2.797 | 7,746,271 | +0.05(+1.65%) |
Mar 19, 2015 | 3.025 | 3.070 | 2.725 | 2.752 | 2,629,631 | -0.35(-11.40%) |
Mar 18, 2015 | 3.170 | 3.179 | 3.025 | 3.106 | 2,056,126 | -0.13(-3.93%) |
Mar 17, 2015 | 3.969 | 3.969 | 3.134 | 3.233 | 3,300,176 | -0.83(-20.36%) |
Mar 16, 2015 | 4.096 | 4.105 | 3.902 | 4.060 | 719,369 | -0.05(-1.32%) |
Mar 13, 2015 | 3.951 | 4.124 | 3.906 | 4.114 | 887,745 | +0.00(+0.00%) |
Mar 12, 2015 | 4.332 | 4.369 | 4.005 | 4.114 | 782,883 | -0.17(-4.03%) |
Mar 11, 2015 | 4.223 | 4.351 | 4.169 | 4.287 | 576,738 | +0.06(+1.51%) |
Mar 10, 2015 | 4.269 | 4.314 | 4.160 | 4.223 | 639,275 | -0.11(-2.52%) |
Mar 09, 2015 | 4.314 | 4.496 | 4.251 | 4.332 | 626,876 | +0.00(+0.00%) |
Mar 06, 2015 | 4.487 | 4.559 | 4.305 | 4.332 | 741,127 | -0.23(-4.98%) |
Mar 05, 2015 | 4.750 | 4.768 | 4.487 | 4.559 | 628,266 | -0.04(-0.79%) |
Mar 04, 2015 | 4.614 | 4.623 | 4.387 | 4.596 | 804,667 | +0.07(+1.61%) |
Mar 03, 2015 | 4.496 | 4.541 | 4.255 | 4.523 | 1,146,945 | +0.07(+1.63%) |
Mar 02, 2015 | 4.423 | 4.596 | 4.305 | 4.450 | 1,010,660 | +0.05(+1.24%) |
Feb 27, 2015 | 4.541 | 4.550 | 4.260 | 4.396 | 1,056,168 | -0.10(-2.22%) |
Feb 26, 2015 | 4.678 | 4.678 | 4.369 | 4.496 | 1,115,941 | -0.20(-4.26%) |
Feb 25, 2015 | 4.587 | 4.741 | 4.514 | 4.696 | 764,800 | +0.11(+2.38%) |
Feb 24, 2015 | 4.732 | 4.787 | 4.514 | 4.587 | 588,609 | -0.11(-2.32%) |
Feb 23, 2015 | 4.741 | 4.850 | 4.523 | 4.696 | 1,001,990 | -0.10(-2.08%) |
Feb 20, 2015 | 4.959 | 4.982 | 4.750 | 4.796 | 877,140 | -0.15(-2.94%) |
Feb 19, 2015 | 4.905 | 5.023 | 4.714 | 4.941 | 1,382,520 | -0.09(-1.80%) |
Feb 18, 2015 | 5.123 | 5.304 | 4.986 | 5.032 | 830,016 | -0.18(-3.48%) |
Feb 17, 2015 | 5.286 | 5.341 | 5.141 | 5.213 | 1,095,104 | -0.11(-2.05%) |
Feb 13, 2015 | 5.477 | 5.322 | 5.322 | 5.322 | 1,159,795 | -0.05(-1.01%) |
Feb 12, 2015 | 5.250 | 5.549 | 5.250 | 5.377 | 1,590,739 | +0.22(+4.23%) |
Feb 11, 2015 | 4.723 | 5.304 | 4.641 | 5.159 | 1,396,303 | +0.39(+8.19%) |
Feb 10, 2015 | 5.095 | 5.114 | 4.691 | 4.768 | 1,516,788 | -0.32(-6.25%) |
Feb 09, 2015 | 5.177 | 5.341 | 5.077 | 5.086 | 1,020,131 | -0.03(-0.53%) |
Feb 06, 2015 | 5.186 | 5.304 | 5.077 | 5.114 | 1,430,570 | -0.07(-1.40%) |
Feb 05, 2015 | 5.359 | 5.504 | 5.159 | 5.186 | 1,117,997 | -0.15(-2.89%) |
Feb 04, 2015 | 5.313 | 5.422 | 5.041 | 5.341 | 1,225,980 | -0.12(-2.16%) |
Feb 03, 2015 | 5.450 | 5.749 | 5.268 | 5.459 | 1,497,926 | +0.07(+1.35%) |
Feb 02, 2015 | 5.123 | 5.395 | 5.054 | 5.386 | 1,301,934 | +0.35(+7.04%) |
Jan 30, 2015 | 5.259 | 5.259 | 5.014 | 5.032 | 1,224,542 | -0.29(-5.46%) |
Jan 29, 2015 | 5.295 | 5.341 | 4.796 | 5.322 | 1,380,363 | +0.11(+2.09%) |
Jan 28, 2015 | 5.577 | 5.577 | 5.123 | 5.213 | 1,159,906 | -0.42(-7.42%) |
Jan 27, 2015 | 5.177 | 5.686 | 5.168 | 5.631 | 1,393,040 | +0.44(+8.39%) |
Jan 26, 2015 | 5.095 | 5.286 | 4.959 | 5.195 | 617,264 | +0.02(+0.35%) |
Jan 23, 2015 | 5.277 | 5.341 | 5.114 | 5.177 | 974,722 | -0.14(-2.56%) |
Jan 22, 2015 | 5.259 | 5.359 | 5.059 | 5.313 | 1,131,127 | +0.05(+1.04%) |
Jan 21, 2015 | 4.905 | 5.304 | 4.905 | 5.259 | 1,311,725 | +0.37(+7.62%) |
Jan 20, 2015 | 4.687 | 4.923 | 4.550 | 4.886 | 1,347,548 | +0.15(+3.26%) |
Jan 16, 2015 | 4.587 | 4.759 | 4.514 | 4.732 | 851,710 | +0.19(+4.20%) |
Jan 15, 2015 | 4.995 | 5.077 | 4.478 | 4.541 | 1,318,223 | -0.42(-8.42%) |
Jan 14, 2015 | 4.460 | 4.968 | 4.364 | 4.959 | 1,441,289 | +0.45(+10.08%) |
Jan 13, 2015 | 4.360 | 4.514 | 4.296 | 4.505 | 1,597,029 | +0.16(+3.77%) |
Jan 12, 2015 | 4.233 | 4.381 | 4.124 | 4.341 | 918,977 | +0.04(+0.84%) |
Jan 09, 2015 | 4.196 | 4.341 | 4.060 | 4.305 | 937,183 | +0.14(+3.27%) |
Jan 08, 2015 | 3.987 | 4.214 | 3.951 | 4.169 | 1,117,319 | +0.20(+5.03%) |
Jan 07, 2015 | 4.187 | 4.260 | 3.933 | 3.969 | 702,858 | -0.15(-3.53%) |
Jan 06, 2015 | 4.151 | 4.305 | 3.960 | 4.114 | 1,016,593 | -0.05(-1.31%) |
Jan 05, 2015 | 4.151 | 4.214 | 4.005 | 4.169 | 972,355 | -0.02(-0.43%) |