Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.870 | 4.970 | 4.680 | 4.710 | 2,828,956 | -0.13(-2.69%) |
Mar 30, 2015 | 4.910 | 4.970 | 4.740 | 4.840 | 2,171,193 | -0.20(-3.97%) |
Mar 27, 2015 | 5.180 | 5.180 | 4.990 | 5.040 | 3,026,831 | -0.17(-3.26%) |
Mar 26, 2015 | 5.400 | 5.540 | 5.120 | 5.210 | 2,885,935 | -0.07(-1.33%) |
Mar 25, 2015 | 5.520 | 5.585 | 5.260 | 5.280 | 2,691,250 | -0.19(-3.47%) |
Mar 24, 2015 | 5.380 | 5.480 | 5.290 | 5.470 | 2,039,849 | +0.10(+1.86%) |
Mar 23, 2015 | 5.360 | 5.590 | 5.320 | 5.370 | 3,499,312 | +0.03(+0.56%) |
Mar 20, 2015 | 5.080 | 5.380 | 5.050 | 5.340 | 5,902,243 | +0.35(+7.01%) |
Mar 19, 2015 | 5.200 | 5.200 | 4.910 | 4.990 | 2,876,122 | -0.20(-3.85%) |
Mar 18, 2015 | 4.720 | 5.220 | 4.720 | 5.190 | 3,604,790 | +0.42(+8.81%) |
Mar 17, 2015 | 4.920 | 5.040 | 4.650 | 4.770 | 3,626,147 | -0.28(-5.54%) |
Mar 16, 2015 | 4.760 | 5.130 | 4.650 | 5.050 | 4,096,104 | +0.30(+6.32%) |
Mar 13, 2015 | 4.730 | 4.860 | 4.585 | 4.750 | 2,695,113 | +0.05(+1.06%) |
Mar 12, 2015 | 4.700 | 4.850 | 4.630 | 4.700 | 2,516,241 | +0.06(+1.29%) |
Mar 11, 2015 | 4.440 | 4.660 | 4.250 | 4.640 | 3,573,343 | +0.20(+4.50%) |
Mar 10, 2015 | 4.730 | 4.790 | 4.430 | 4.440 | 3,634,955 | -0.32(-6.72%) |
Mar 09, 2015 | 5.110 | 5.110 | 4.650 | 4.760 | 4,095,414 | -0.27(-5.37%) |
Mar 06, 2015 | 5.410 | 5.580 | 5.020 | 5.030 | 4,098,903 | -0.56(-10.02%) |
Mar 05, 2015 | 5.730 | 5.820 | 5.560 | 5.590 | 1,868,567 | -0.12(-2.10%) |
Mar 04, 2015 | 5.980 | 6.010 | 5.670 | 5.710 | 3,161,347 | -0.30(-4.99%) |
Mar 03, 2015 | 5.980 | 6.180 | 5.950 | 6.010 | 2,133,866 | +0.04(+0.67%) |
Mar 02, 2015 | 5.880 | 5.980 | 5.839 | 5.970 | 2,185,060 | +0.13(+2.23%) |
Feb 27, 2015 | 5.610 | 5.920 | 5.590 | 5.840 | 2,169,931 | +0.25(+4.47%) |
Feb 26, 2015 | 5.660 | 5.740 | 5.520 | 5.590 | 2,514,587 | +0.06(+1.08%) |
Feb 25, 2015 | 5.490 | 5.640 | 5.340 | 5.530 | 3,373,063 | +0.04(+0.73%) |
Feb 24, 2015 | 5.730 | 5.860 | 5.460 | 5.490 | 2,857,702 | -0.29(-5.02%) |
Feb 23, 2015 | 5.800 | 5.980 | 5.670 | 5.780 | 2,932,370 | -0.06(-1.03%) |
Feb 20, 2015 | 6.070 | 6.220 | 5.840 | 5.840 | 3,913,397 | -0.22(-3.63%) |
Feb 19, 2015 | 6.530 | 6.650 | 6.050 | 6.060 | 5,005,336 | -0.87(-12.55%) |
Feb 18, 2015 | 6.910 | 7.080 | 6.700 | 6.930 | 3,527,664 | +0.03(+0.43%) |
Feb 17, 2015 | 7.000 | 7.150 | 6.870 | 6.900 | 2,398,342 | -0.37(-5.09%) |
Feb 13, 2015 | 7.310 | 7.270 | 7.270 | 7.270 | 2,609,700 | +0.07(+0.97%) |
Feb 12, 2015 | 7.130 | 7.285 | 7.050 | 7.200 | 2,412,414 | +0.26(+3.75%) |
Feb 11, 2015 | 7.120 | 7.240 | 6.860 | 6.940 | 2,282,136 | -0.24(-3.34%) |
Feb 10, 2015 | 7.150 | 7.240 | 7.040 | 7.180 | 3,199,203 | -0.09(-1.24%) |
Feb 09, 2015 | 7.050 | 7.300 | 6.950 | 7.270 | 3,575,803 | +0.26(+3.71%) |
Feb 06, 2015 | 7.020 | 7.130 | 6.840 | 7.010 | 5,305,874 | -0.22(-3.04%) |
Feb 05, 2015 | 7.010 | 7.230 | 6.920 | 7.230 | 4,040,434 | +0.11(+1.54%) |
Feb 04, 2015 | 6.610 | 7.230 | 6.600 | 7.120 | 6,163,267 | +0.57(+8.70%) |
Feb 03, 2015 | 6.260 | 6.730 | 6.240 | 6.550 | 4,350,151 | +0.16(+2.50%) |
Feb 02, 2015 | 6.140 | 6.490 | 6.090 | 6.390 | 3,501,582 | +0.09(+1.43%) |
Jan 30, 2015 | 5.960 | 6.320 | 5.920 | 6.300 | 3,442,818 | +0.36(+6.06%) |
Jan 29, 2015 | 5.830 | 6.000 | 5.660 | 5.940 | 2,988,456 | -0.05(-0.83%) |
Jan 28, 2015 | 6.230 | 6.360 | 5.890 | 5.990 | 2,668,277 | -0.33(-5.22%) |
Jan 27, 2015 | 6.140 | 6.420 | 6.120 | 6.320 | 3,697,786 | +0.21(+3.44%) |
Jan 26, 2015 | 5.850 | 6.130 | 5.690 | 6.110 | 2,149,729 | +0.12(+2.00%) |
Jan 23, 2015 | 6.240 | 6.250 | 5.930 | 5.990 | 2,234,133 | -0.32(-5.07%) |
Jan 22, 2015 | 6.230 | 6.430 | 6.150 | 6.310 | 3,404,900 | +0.14(+2.27%) |
Jan 21, 2015 | 6.410 | 6.410 | 6.030 | 6.170 | 3,781,032 | -0.15(-2.37%) |
Jan 20, 2015 | 6.080 | 6.380 | 6.050 | 6.320 | 4,778,447 | +0.38(+6.40%) |
Jan 16, 2015 | 5.560 | 5.950 | 5.530 | 5.940 | 3,723,953 | +0.41(+7.41%) |
Jan 15, 2015 | 5.590 | 5.670 | 5.460 | 5.530 | 3,321,243 | +0.21(+3.95%) |
Jan 14, 2015 | 5.810 | 5.830 | 5.190 | 5.320 | 4,200,234 | -0.42(-7.32%) |
Jan 13, 2015 | 6.200 | 6.320 | 5.640 | 5.740 | 3,930,061 | -0.36(-5.90%) |
Jan 12, 2015 | 5.840 | 6.280 | 5.730 | 6.100 | 3,903,146 | +0.26(+4.45%) |
Jan 09, 2015 | 5.700 | 5.840 | 5.680 | 5.840 | 2,805,617 | +0.24(+4.29%) |
Jan 08, 2015 | 5.670 | 5.850 | 5.510 | 5.600 | 2,903,299 | -0.01(-0.18%) |
Jan 07, 2015 | 5.620 | 5.941 | 5.470 | 5.610 | 4,099,708 | -0.08(-1.41%) |
Jan 06, 2015 | 5.450 | 5.730 | 5.450 | 5.690 | 3,885,189 | +0.25(+4.60%) |
Jan 05, 2015 | 5.300 | 5.450 | 5.135 | 5.440 | 2,996,956 | +0.14(+2.64%) |