Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.686 | 4.706 | 4.667 | 4.667 | 571,205 | -0.04(-0.83%) |
Mar 30, 2015 | 4.716 | 4.716 | 4.706 | 4.706 | 392,169 | -0.01(-0.21%) |
Mar 27, 2015 | 4.701 | 4.716 | 4.696 | 4.716 | 271,180 | +0.01(+0.31%) |
Mar 26, 2015 | 4.696 | 4.706 | 4.676 | 4.701 | 584,216 | +0.00(+0.10%) |
Mar 25, 2015 | 4.681 | 4.701 | 4.676 | 4.696 | 388,768 | +0.00(+0.00%) |
Mar 24, 2015 | 4.657 | 4.696 | 4.657 | 4.696 | 401,836 | +0.03(+0.63%) |
Mar 23, 2015 | 4.652 | 4.672 | 4.647 | 4.667 | 622,600 | +0.00(+0.00%) |
Mar 20, 2015 | 4.672 | 4.676 | 4.652 | 4.667 | 344,977 | -0.01(-0.31%) |
Mar 19, 2015 | 4.642 | 4.691 | 4.627 | 4.681 | 477,481 | +0.04(+0.84%) |
Mar 18, 2015 | 4.608 | 4.642 | 4.603 | 4.642 | 419,672 | +0.03(+0.64%) |
Mar 17, 2015 | 4.618 | 4.632 | 4.603 | 4.613 | 298,696 | -0.02(-0.53%) |
Mar 16, 2015 | 4.613 | 4.642 | 4.613 | 4.637 | 498,487 | +0.02(+0.53%) |
Mar 13, 2015 | 4.627 | 4.627 | 4.593 | 4.613 | 432,440 | -0.01(-0.32%) |
Mar 12, 2015 | 4.623 | 4.637 | 4.623 | 4.627 | 292,451 | +0.00(+0.11%) |
Mar 11, 2015 | 4.608 | 4.632 | 4.608 | 4.623 | 301,158 | +0.02(+0.38%) |
Mar 10, 2015 | 4.630 | 4.630 | 4.605 | 4.605 | 358,155 | -0.02(-0.53%) |
Mar 09, 2015 | 4.634 | 4.644 | 4.620 | 4.630 | 348,348 | -0.01(-0.21%) |
Mar 06, 2015 | 4.664 | 4.669 | 4.620 | 4.639 | 400,308 | -0.04(-0.93%) |
Mar 05, 2015 | 4.668 | 4.683 | 4.664 | 4.683 | 324,591 | +0.00(+0.10%) |
Mar 04, 2015 | 4.664 | 4.678 | 4.649 | 4.678 | 377,972 | -0.00(-0.10%) |
Mar 03, 2015 | 4.664 | 4.683 | 4.649 | 4.683 | 389,636 | +0.00(+0.10%) |
Mar 02, 2015 | 4.664 | 4.678 | 4.659 | 4.678 | 424,612 | +0.02(+0.42%) |
Feb 27, 2015 | 4.630 | 4.659 | 4.625 | 4.659 | 303,005 | +0.02(+0.52%) |
Feb 26, 2015 | 4.630 | 4.639 | 4.625 | 4.634 | 350,392 | -0.00(-0.10%) |
Feb 25, 2015 | 4.620 | 4.644 | 4.620 | 4.639 | 377,304 | +0.01(+0.32%) |
Feb 24, 2015 | 4.610 | 4.630 | 4.605 | 4.625 | 586,389 | +0.01(+0.21%) |
Feb 23, 2015 | 4.615 | 4.630 | 4.600 | 4.615 | 336,462 | +0.00(+0.00%) |
Feb 20, 2015 | 4.600 | 4.615 | 4.576 | 4.615 | 567,515 | +0.01(+0.32%) |
Feb 19, 2015 | 4.600 | 4.610 | 4.581 | 4.600 | 337,782 | +0.00(+0.11%) |
Feb 18, 2015 | 4.571 | 4.600 | 4.552 | 4.595 | 382,068 | +0.00(+0.11%) |
Feb 17, 2015 | 4.630 | 4.644 | 4.566 | 4.591 | 762,736 | -0.05(-1.05%) |
Feb 13, 2015 | 4.634 | 4.639 | 4.639 | 4.639 | 301,874 | +0.01(+0.32%) |
Feb 12, 2015 | 4.639 | 4.644 | 4.610 | 4.625 | 385,856 | -0.02(-0.42%) |
Feb 11, 2015 | 4.600 | 4.644 | 4.600 | 4.644 | 574,622 | +0.04(+0.88%) |
Feb 10, 2015 | 4.589 | 4.604 | 4.579 | 4.604 | 245,594 | +0.01(+0.21%) |
Feb 09, 2015 | 4.584 | 4.604 | 4.579 | 4.594 | 410,973 | +0.00(+0.11%) |
Feb 06, 2015 | 4.608 | 4.608 | 4.570 | 4.589 | 701,026 | +0.00(+0.00%) |
Feb 05, 2015 | 4.594 | 4.604 | 4.584 | 4.589 | 492,499 | -0.01(-0.21%) |
Feb 04, 2015 | 4.589 | 4.604 | 4.579 | 4.599 | 572,898 | -0.00(-0.10%) |
Feb 03, 2015 | 4.579 | 4.608 | 4.575 | 4.604 | 526,761 | +0.03(+0.63%) |
Feb 02, 2015 | 4.618 | 4.628 | 4.575 | 4.575 | 648,726 | -0.02(-0.53%) |
Jan 30, 2015 | 4.608 | 4.608 | 4.599 | 4.599 | 730,574 | -0.03(-0.63%) |
Jan 29, 2015 | 4.608 | 4.647 | 4.594 | 4.628 | 565,708 | +0.02(+0.42%) |
Jan 28, 2015 | 4.613 | 4.628 | 4.594 | 4.608 | 420,686 | -0.00(-0.10%) |
Jan 27, 2015 | 4.584 | 4.613 | 4.579 | 4.613 | 426,352 | +0.01(+0.32%) |
Jan 26, 2015 | 4.599 | 4.603 | 4.589 | 4.599 | 516,607 | -0.02(-0.42%) |
Jan 23, 2015 | 4.604 | 4.618 | 4.589 | 4.618 | 553,035 | +0.00(+0.00%) |
Jan 22, 2015 | 4.604 | 4.618 | 4.579 | 4.618 | 458,729 | +0.02(+0.42%) |
Jan 21, 2015 | 4.599 | 4.618 | 4.579 | 4.599 | 351,199 | -0.02(-0.42%) |
Jan 20, 2015 | 4.604 | 4.618 | 4.575 | 4.618 | 357,892 | +0.02(+0.42%) |
Jan 16, 2015 | 4.550 | 4.599 | 4.550 | 4.599 | 335,882 | +0.04(+0.85%) |
Jan 15, 2015 | 4.555 | 4.570 | 4.541 | 4.560 | 389,655 | +0.00(+0.11%) |
Jan 14, 2015 | 4.541 | 4.564 | 4.536 | 4.555 | 361,914 | -0.03(-0.74%) |
Jan 13, 2015 | 4.599 | 4.608 | 4.565 | 4.589 | 332,013 | -0.01(-0.18%) |
Jan 12, 2015 | 4.588 | 4.602 | 4.583 | 4.597 | 461,470 | +0.00(+0.00%) |
Jan 09, 2015 | 4.564 | 4.597 | 4.541 | 4.597 | 455,662 | +0.03(+0.74%) |
Jan 08, 2015 | 4.540 | 4.568 | 4.540 | 4.564 | 278,167 | +0.03(+0.63%) |
Jan 07, 2015 | 4.578 | 4.578 | 4.520 | 4.535 | 456,791 | -0.03(-0.74%) |
Jan 06, 2015 | 4.506 | 4.568 | 4.496 | 4.568 | 701,317 | +0.06(+1.28%) |
Jan 05, 2015 | 4.516 | 4.525 | 4.477 | 4.511 | 473,740 | -0.01(-0.32%) |