Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.130 | 4.190 | 4.120 | 4.190 | 1,473 | -0.03(-0.71%) |
Mar 30, 2015 | 4.220 | 4.220 | 4.130 | 4.220 | 24,365 | +0.08(+1.93%) |
Mar 27, 2015 | 4.160 | 4.160 | 4.030 | 4.140 | 7,503 | -0.02(-0.48%) |
Mar 26, 2015 | 4.140 | 4.162 | 4.050 | 4.160 | 17,236 | +0.13(+3.23%) |
Mar 25, 2015 | 3.940 | 4.230 | 3.940 | 4.030 | 12,299 | +0.00(+0.00%) |
Mar 24, 2015 | 4.180 | 4.200 | 4.010 | 4.030 | 68,439 | -0.01(-0.25%) |
Mar 23, 2015 | 4.500 | 4.578 | 4.040 | 4.040 | 74,053 | -0.44(-9.82%) |
Mar 20, 2015 | 4.560 | 4.700 | 4.480 | 4.480 | 11,170 | -0.11(-2.40%) |
Mar 19, 2015 | 4.390 | 4.600 | 4.380 | 4.590 | 3,631 | +0.18(+4.08%) |
Mar 18, 2015 | 4.410 | 4.440 | 4.400 | 4.410 | 1,781 | -0.04(-0.96%) |
Mar 17, 2015 | 4.560 | 4.560 | 4.370 | 4.453 | 5,330 | -0.21(-4.44%) |
Mar 16, 2015 | 4.580 | 4.680 | 4.560 | 4.660 | 4,546 | -0.07(-1.48%) |
Mar 13, 2015 | 4.690 | 4.730 | 4.562 | 4.730 | 46,999 | +0.00(+0.00%) |
Mar 12, 2015 | 4.620 | 4.800 | 4.560 | 4.730 | 18,158 | +0.04(+0.85%) |
Mar 11, 2015 | 4.800 | 4.870 | 4.590 | 4.690 | 18,985 | -0.13(-2.62%) |
Mar 10, 2015 | 4.700 | 4.820 | 4.650 | 4.816 | 12,558 | +0.09(+1.82%) |
Mar 09, 2015 | 4.660 | 4.800 | 4.629 | 4.730 | 18,410 | +0.01(+0.21%) |
Mar 06, 2015 | 4.790 | 4.790 | 4.560 | 4.720 | 4,760 | -0.03(-0.63%) |
Mar 05, 2015 | 4.600 | 4.839 | 4.474 | 4.750 | 32,907 | +0.11(+2.37%) |
Mar 04, 2015 | 4.659 | 4.690 | 4.600 | 4.640 | 14,114 | -0.05(-1.07%) |
Mar 03, 2015 | 4.660 | 4.710 | 4.631 | 4.690 | 4,493 | -0.06(-1.26%) |
Mar 02, 2015 | 4.942 | 4.960 | 4.750 | 4.750 | 23,005 | -0.16(-3.26%) |
Feb 27, 2015 | 4.990 | 4.990 | 4.910 | 4.910 | 6,158 | -0.12(-2.39%) |
Feb 26, 2015 | 5.060 | 5.060 | 4.950 | 5.030 | 11,781 | -0.02(-0.40%) |
Feb 25, 2015 | 5.080 | 5.110 | 5.010 | 5.050 | 10,409 | -0.02(-0.39%) |
Feb 24, 2015 | 5.140 | 5.189 | 5.000 | 5.070 | 21,988 | -0.02(-0.39%) |
Feb 23, 2015 | 5.030 | 5.190 | 4.960 | 5.090 | 17,908 | -0.06(-1.17%) |
Feb 20, 2015 | 5.210 | 5.210 | 5.030 | 5.150 | 15,726 | -0.07(-1.34%) |
Feb 19, 2015 | 5.360 | 5.440 | 5.210 | 5.220 | 7,010 | -0.18(-3.33%) |
Feb 18, 2015 | 5.500 | 5.500 | 5.350 | 5.400 | 16,291 | -0.04(-0.74%) |
Feb 17, 2015 | 5.500 | 5.510 | 5.380 | 5.440 | 11,731 | -0.07(-1.27%) |
Feb 13, 2015 | 5.370 | 5.510 | 5.510 | 5.510 | 7,200 | +0.11(+2.04%) |
Feb 12, 2015 | 5.428 | 5.428 | 5.320 | 5.400 | 8,700 | +0.04(+0.82%) |
Feb 11, 2015 | 5.340 | 5.410 | 5.340 | 5.356 | 4,630 | -0.02(-0.45%) |
Feb 10, 2015 | 5.393 | 5.412 | 5.380 | 5.380 | 2,552 | -0.03(-0.55%) |
Feb 09, 2015 | 5.450 | 5.500 | 5.370 | 5.410 | 988 | -0.11(-1.99%) |
Feb 06, 2015 | 5.520 | 5.520 | 5.460 | 5.520 | 4,063 | -0.03(-0.54%) |
Feb 05, 2015 | 5.421 | 5.550 | 5.420 | 5.550 | 5,529 | +0.15(+2.78%) |
Feb 04, 2015 | 5.430 | 5.440 | 5.370 | 5.400 | 4,782 | -0.12(-2.17%) |
Feb 03, 2015 | 5.650 | 5.650 | 5.520 | 5.520 | 7,282 | -0.17(-2.99%) |
Feb 02, 2015 | 5.670 | 5.740 | 5.660 | 5.690 | 366,701 | -0.05(-0.87%) |
Jan 30, 2015 | 5.840 | 5.840 | 5.540 | 5.740 | 9,062 | -0.19(-3.20%) |
Jan 29, 2015 | 5.810 | 5.930 | 5.720 | 5.930 | 3,840 | +0.12(+2.07%) |
Jan 28, 2015 | 5.813 | 5.830 | 5.690 | 5.810 | 3,859 | +0.04(+0.69%) |
Jan 27, 2015 | 5.700 | 5.890 | 5.700 | 5.770 | 2,713 | -0.13(-2.20%) |
Jan 26, 2015 | 5.930 | 5.930 | 5.770 | 5.900 | 4,300 | +0.10(+1.72%) |
Jan 23, 2015 | 5.880 | 5.880 | 5.770 | 5.800 | 2,448 | -0.16(-2.68%) |
Jan 22, 2015 | 5.860 | 6.000 | 5.800 | 5.960 | 18,331 | +0.11(+1.88%) |
Jan 21, 2015 | 5.810 | 5.982 | 5.810 | 5.850 | 71,002 | -0.19(-3.15%) |
Jan 20, 2015 | 5.910 | 6.080 | 5.830 | 6.040 | 27,646 | +0.09(+1.51%) |
Jan 16, 2015 | 5.890 | 6.000 | 5.860 | 5.950 | 34,516 | +0.07(+1.19%) |
Jan 15, 2015 | 5.870 | 5.890 | 5.810 | 5.880 | 3,093 | -0.02(-0.34%) |
Jan 14, 2015 | 5.900 | 5.920 | 5.820 | 5.900 | 17,393 | +0.02(+0.34%) |
Jan 13, 2015 | 5.850 | 5.900 | 5.820 | 5.880 | 2,583 | +0.01(+0.17%) |
Jan 12, 2015 | 5.870 | 5.870 | 5.870 | 5.870 | 252 | -0.02(-0.34%) |
Jan 09, 2015 | 5.890 | 5.890 | 5.810 | 5.890 | 1,919 | -0.05(-0.84%) |
Jan 08, 2015 | 5.860 | 6.000 | 5.860 | 5.940 | 5,640 | +0.01(+0.17%) |
Jan 07, 2015 | 5.860 | 6.050 | 5.770 | 5.930 | 21,026 | +0.09(+1.54%) |
Jan 06, 2015 | 5.960 | 6.000 | 5.750 | 5.840 | 37,830 | -0.05(-0.85%) |
Jan 05, 2015 | 5.845 | 5.990 | 5.845 | 5.890 | 1,441 | -0.08(-1.34%) |