Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.582 | 2.609 | 2.064 | 2.227 | 5,803,896 | -0.62(-21.73%) |
Mar 30, 2015 | 2.936 | 2.954 | 2.773 | 2.845 | 1,306,506 | -0.08(-2.79%) |
Mar 27, 2015 | 2.909 | 2.986 | 2.868 | 2.927 | 1,134,421 | +0.00(+0.00%) |
Mar 26, 2015 | 2.973 | 3.063 | 2.873 | 2.927 | 1,333,047 | +0.02(+0.62%) |
Mar 25, 2015 | 2.845 | 3.027 | 2.845 | 2.909 | 1,876,630 | +0.05(+1.59%) |
Mar 24, 2015 | 2.845 | 2.918 | 2.791 | 2.863 | 2,117,902 | +0.05(+1.61%) |
Mar 23, 2015 | 2.818 | 3.000 | 2.718 | 2.818 | 3,377,466 | +0.02(+0.65%) |
Mar 20, 2015 | 2.991 | 3.036 | 2.791 | 2.800 | 7,739,656 | +0.05(+1.65%) |
Mar 19, 2015 | 3.027 | 3.072 | 2.727 | 2.754 | 2,627,385 | -0.35(-11.40%) |
Mar 18, 2015 | 3.173 | 3.182 | 3.027 | 3.109 | 2,054,370 | -0.13(-3.93%) |
Mar 17, 2015 | 3.973 | 3.973 | 3.136 | 3.236 | 3,297,358 | -0.83(-20.36%) |
Mar 16, 2015 | 4.100 | 4.109 | 3.905 | 4.063 | 718,754 | -0.05(-1.32%) |
Mar 13, 2015 | 3.954 | 4.127 | 3.909 | 4.118 | 886,987 | +0.00(+0.00%) |
Mar 12, 2015 | 4.336 | 4.372 | 4.009 | 4.118 | 782,215 | -0.17(-4.03%) |
Mar 11, 2015 | 4.227 | 4.354 | 4.172 | 4.291 | 576,246 | +0.06(+1.51%) |
Mar 10, 2015 | 4.272 | 4.318 | 4.163 | 4.227 | 638,729 | -0.11(-2.52%) |
Mar 09, 2015 | 4.318 | 4.500 | 4.254 | 4.336 | 626,340 | +0.00(+0.00%) |
Mar 06, 2015 | 4.491 | 4.563 | 4.309 | 4.336 | 740,494 | -0.23(-4.98%) |
Mar 05, 2015 | 4.754 | 4.772 | 4.491 | 4.563 | 627,730 | -0.04(-0.79%) |
Mar 04, 2015 | 4.618 | 4.627 | 4.391 | 4.600 | 803,979 | +0.07(+1.61%) |
Mar 03, 2015 | 4.500 | 4.545 | 4.259 | 4.527 | 1,145,965 | +0.07(+1.63%) |
Mar 02, 2015 | 4.427 | 4.600 | 4.309 | 4.454 | 1,009,797 | +0.05(+1.24%) |
Feb 27, 2015 | 4.545 | 4.554 | 4.263 | 4.400 | 1,055,266 | -0.10(-2.22%) |
Feb 26, 2015 | 4.682 | 4.682 | 4.372 | 4.500 | 1,114,988 | -0.20(-4.26%) |
Feb 25, 2015 | 4.591 | 4.745 | 4.518 | 4.700 | 764,147 | +0.11(+2.38%) |
Feb 24, 2015 | 4.736 | 4.791 | 4.518 | 4.591 | 588,107 | -0.11(-2.32%) |
Feb 23, 2015 | 4.745 | 4.854 | 4.527 | 4.700 | 1,001,135 | -0.10(-2.08%) |
Feb 20, 2015 | 4.963 | 4.986 | 4.754 | 4.800 | 876,391 | -0.15(-2.94%) |
Feb 19, 2015 | 4.909 | 5.027 | 4.718 | 4.945 | 1,381,339 | -0.09(-1.80%) |
Feb 18, 2015 | 5.127 | 5.309 | 4.991 | 5.036 | 829,307 | -0.18(-3.48%) |
Feb 17, 2015 | 5.291 | 5.345 | 5.145 | 5.218 | 1,094,169 | -0.11(-2.05%) |
Feb 13, 2015 | 5.482 | 5.327 | 5.327 | 5.327 | 1,158,804 | -0.05(-1.01%) |
Feb 12, 2015 | 5.254 | 5.554 | 5.254 | 5.382 | 1,589,380 | +0.22(+4.23%) |
Feb 11, 2015 | 4.727 | 5.309 | 4.645 | 5.163 | 1,395,111 | +0.39(+8.19%) |
Feb 10, 2015 | 5.100 | 5.118 | 4.695 | 4.772 | 1,515,493 | -0.32(-6.25%) |
Feb 09, 2015 | 5.182 | 5.345 | 5.082 | 5.091 | 1,019,260 | -0.03(-0.53%) |
Feb 06, 2015 | 5.191 | 5.309 | 5.082 | 5.118 | 1,429,348 | -0.07(-1.40%) |
Feb 05, 2015 | 5.363 | 5.509 | 5.163 | 5.191 | 1,117,043 | -0.15(-2.89%) |
Feb 04, 2015 | 5.318 | 5.427 | 5.045 | 5.345 | 1,224,933 | -0.12(-2.16%) |
Feb 03, 2015 | 5.454 | 5.754 | 5.272 | 5.463 | 1,496,646 | +0.07(+1.35%) |
Feb 02, 2015 | 5.127 | 5.400 | 5.059 | 5.391 | 1,300,822 | +0.35(+7.04%) |
Jan 30, 2015 | 5.263 | 5.263 | 5.018 | 5.036 | 1,223,497 | -0.29(-5.46%) |
Jan 29, 2015 | 5.300 | 5.345 | 4.800 | 5.327 | 1,379,184 | +0.11(+2.09%) |
Jan 28, 2015 | 5.582 | 5.582 | 5.127 | 5.218 | 1,158,915 | -0.42(-7.42%) |
Jan 27, 2015 | 5.182 | 5.691 | 5.172 | 5.636 | 1,391,850 | +0.44(+8.39%) |
Jan 26, 2015 | 5.100 | 5.291 | 4.963 | 5.200 | 616,737 | +0.02(+0.35%) |
Jan 23, 2015 | 5.282 | 5.345 | 5.118 | 5.182 | 973,889 | -0.14(-2.56%) |
Jan 22, 2015 | 5.263 | 5.363 | 5.063 | 5.318 | 1,130,161 | +0.05(+1.04%) |
Jan 21, 2015 | 4.909 | 5.309 | 4.909 | 5.263 | 1,310,605 | +0.37(+7.62%) |
Jan 20, 2015 | 4.691 | 4.927 | 4.554 | 4.891 | 1,346,398 | +0.15(+3.26%) |
Jan 16, 2015 | 4.591 | 4.763 | 4.518 | 4.736 | 850,983 | +0.19(+4.20%) |
Jan 15, 2015 | 5.000 | 5.082 | 4.482 | 4.545 | 1,317,098 | -0.42(-8.42%) |
Jan 14, 2015 | 4.463 | 4.972 | 4.368 | 4.963 | 1,440,058 | +0.45(+10.08%) |
Jan 13, 2015 | 4.363 | 4.518 | 4.300 | 4.509 | 1,595,665 | +0.16(+3.77%) |
Jan 12, 2015 | 4.236 | 4.385 | 4.127 | 4.345 | 918,192 | +0.04(+0.84%) |
Jan 09, 2015 | 4.200 | 4.345 | 4.063 | 4.309 | 936,383 | +0.14(+3.27%) |
Jan 08, 2015 | 3.991 | 4.218 | 3.954 | 4.172 | 1,116,365 | +0.20(+5.03%) |
Jan 07, 2015 | 4.191 | 4.263 | 3.936 | 3.973 | 702,258 | -0.15(-3.53%) |
Jan 06, 2015 | 4.154 | 4.309 | 3.963 | 4.118 | 1,015,725 | -0.05(-1.31%) |
Jan 05, 2015 | 4.154 | 4.218 | 4.009 | 4.172 | 971,524 | -0.02(-0.43%) |