Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.554 | 2.581 | 2.041 | 2.203 | 5,866,876 | -0.61(-21.73%) |
Mar 30, 2015 | 2.905 | 2.923 | 2.743 | 2.815 | 1,320,683 | -0.08(-2.80%) |
Mar 27, 2015 | 2.878 | 2.954 | 2.837 | 2.896 | 1,146,731 | +0.00(+0.00%) |
Mar 26, 2015 | 2.941 | 3.031 | 2.842 | 2.896 | 1,347,513 | +0.02(+0.63%) |
Mar 25, 2015 | 2.815 | 2.995 | 2.815 | 2.878 | 1,896,993 | +0.04(+1.59%) |
Mar 24, 2015 | 2.815 | 2.887 | 2.761 | 2.833 | 2,140,884 | +0.04(+1.61%) |
Mar 23, 2015 | 2.788 | 2.968 | 2.689 | 2.788 | 3,414,116 | +0.02(+0.65%) |
Mar 20, 2015 | 2.959 | 3.004 | 2.761 | 2.770 | 7,823,641 | +0.04(+1.65%) |
Mar 19, 2015 | 2.995 | 3.039 | 2.698 | 2.725 | 2,655,896 | -0.35(-11.40%) |
Mar 18, 2015 | 3.138 | 3.147 | 2.995 | 3.076 | 2,076,662 | -0.13(-3.93%) |
Mar 17, 2015 | 3.930 | 3.930 | 3.103 | 3.201 | 3,333,138 | -0.82(-20.36%) |
Mar 16, 2015 | 4.056 | 4.065 | 3.863 | 4.020 | 726,554 | -0.05(-1.32%) |
Mar 13, 2015 | 3.912 | 4.083 | 3.867 | 4.074 | 896,612 | +0.00(+0.00%) |
Mar 12, 2015 | 4.290 | 4.326 | 3.966 | 4.074 | 790,703 | -0.17(-4.03%) |
Mar 11, 2015 | 4.182 | 4.308 | 4.128 | 4.245 | 582,499 | +0.06(+1.51%) |
Mar 10, 2015 | 4.227 | 4.272 | 4.119 | 4.182 | 645,660 | -0.11(-2.52%) |
Mar 09, 2015 | 4.272 | 4.451 | 4.209 | 4.290 | 633,137 | +0.00(+0.00%) |
Mar 06, 2015 | 4.442 | 4.514 | 4.263 | 4.290 | 748,529 | -0.22(-4.98%) |
Mar 05, 2015 | 4.703 | 4.721 | 4.442 | 4.514 | 634,541 | -0.04(-0.79%) |
Mar 04, 2015 | 4.568 | 4.577 | 4.344 | 4.550 | 812,704 | +0.07(+1.61%) |
Mar 03, 2015 | 4.451 | 4.496 | 4.213 | 4.478 | 1,158,401 | +0.07(+1.63%) |
Mar 02, 2015 | 4.380 | 4.550 | 4.263 | 4.406 | 1,020,754 | +0.05(+1.24%) |
Feb 27, 2015 | 4.496 | 4.505 | 4.218 | 4.353 | 1,066,717 | -0.10(-2.22%) |
Feb 26, 2015 | 4.631 | 4.631 | 4.326 | 4.451 | 1,127,087 | -0.20(-4.26%) |
Feb 25, 2015 | 4.541 | 4.694 | 4.469 | 4.649 | 772,439 | +0.11(+2.38%) |
Feb 24, 2015 | 4.685 | 4.739 | 4.469 | 4.541 | 594,488 | -0.11(-2.32%) |
Feb 23, 2015 | 4.694 | 4.802 | 4.478 | 4.649 | 1,011,998 | -0.10(-2.08%) |
Feb 20, 2015 | 4.910 | 4.933 | 4.703 | 4.748 | 885,901 | -0.14(-2.94%) |
Feb 19, 2015 | 4.856 | 4.973 | 4.667 | 4.892 | 1,396,328 | -0.09(-1.81%) |
Feb 18, 2015 | 5.072 | 5.252 | 4.937 | 4.982 | 838,306 | -0.18(-3.48%) |
Feb 17, 2015 | 5.234 | 5.288 | 5.090 | 5.162 | 1,106,042 | -0.11(-2.05%) |
Feb 13, 2015 | 5.423 | 5.270 | 5.270 | 5.270 | 1,171,379 | -0.05(-1.01%) |
Feb 12, 2015 | 5.198 | 5.495 | 5.198 | 5.324 | 1,606,627 | +0.22(+4.23%) |
Feb 11, 2015 | 4.676 | 5.252 | 4.595 | 5.108 | 1,410,249 | +0.39(+8.19%) |
Feb 10, 2015 | 5.045 | 5.063 | 4.645 | 4.721 | 1,531,938 | -0.31(-6.25%) |
Feb 09, 2015 | 5.126 | 5.288 | 5.027 | 5.036 | 1,030,321 | -0.03(-0.53%) |
Feb 06, 2015 | 5.135 | 5.252 | 5.027 | 5.063 | 1,444,858 | -0.07(-1.40%) |
Feb 05, 2015 | 5.306 | 5.450 | 5.108 | 5.135 | 1,129,164 | -0.15(-2.89%) |
Feb 04, 2015 | 5.261 | 5.369 | 4.991 | 5.288 | 1,238,225 | -0.12(-2.16%) |
Feb 03, 2015 | 5.396 | 5.692 | 5.216 | 5.405 | 1,512,887 | +0.07(+1.35%) |
Feb 02, 2015 | 5.072 | 5.342 | 5.005 | 5.333 | 1,314,938 | +0.35(+7.04%) |
Jan 30, 2015 | 5.207 | 5.207 | 4.964 | 4.982 | 1,236,773 | -0.29(-5.46%) |
Jan 29, 2015 | 5.243 | 5.288 | 4.748 | 5.270 | 1,394,150 | +0.11(+2.09%) |
Jan 28, 2015 | 5.522 | 5.522 | 5.072 | 5.162 | 1,171,491 | -0.41(-7.42%) |
Jan 27, 2015 | 5.126 | 5.630 | 5.117 | 5.576 | 1,406,953 | +0.43(+8.39%) |
Jan 26, 2015 | 5.045 | 5.234 | 4.910 | 5.144 | 623,429 | +0.02(+0.35%) |
Jan 23, 2015 | 5.225 | 5.288 | 5.063 | 5.126 | 984,457 | -0.13(-2.56%) |
Jan 22, 2015 | 5.207 | 5.306 | 5.009 | 5.261 | 1,142,425 | +0.05(+1.04%) |
Jan 21, 2015 | 4.856 | 5.252 | 4.856 | 5.207 | 1,324,827 | +0.37(+7.62%) |
Jan 20, 2015 | 4.640 | 4.874 | 4.505 | 4.838 | 1,361,008 | +0.15(+3.26%) |
Jan 16, 2015 | 4.541 | 4.712 | 4.469 | 4.685 | 860,217 | +0.19(+4.20%) |
Jan 15, 2015 | 4.946 | 5.027 | 4.433 | 4.496 | 1,331,390 | -0.41(-8.42%) |
Jan 14, 2015 | 4.415 | 4.919 | 4.321 | 4.910 | 1,455,685 | +0.45(+10.08%) |
Jan 13, 2015 | 4.317 | 4.469 | 4.254 | 4.460 | 1,612,980 | +0.16(+3.77%) |
Jan 12, 2015 | 4.191 | 4.338 | 4.083 | 4.299 | 928,156 | +0.04(+0.84%) |
Jan 09, 2015 | 4.155 | 4.299 | 4.020 | 4.263 | 946,544 | +0.13(+3.27%) |
Jan 08, 2015 | 3.948 | 4.173 | 3.912 | 4.128 | 1,128,479 | +0.20(+5.03%) |
Jan 07, 2015 | 4.146 | 4.218 | 3.894 | 3.930 | 709,878 | -0.14(-3.53%) |
Jan 06, 2015 | 4.110 | 4.263 | 3.921 | 4.074 | 1,026,747 | -0.05(-1.31%) |
Jan 05, 2015 | 4.110 | 4.173 | 3.966 | 4.128 | 982,067 | -0.02(-0.43%) |