Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.860 | 5.860 | 5.790 | 5.800 | 14,968 | -0.11(-1.86%) |
Mar 30, 2015 | 5.890 | 5.930 | 5.890 | 5.910 | 7,615 | -0.01(-0.17%) |
Mar 27, 2015 | 5.920 | 5.948 | 5.910 | 5.920 | 8,751 | +0.31(+5.53%) |
Mar 26, 2015 | 5.650 | 5.650 | 5.590 | 5.610 | 128,223 | -0.09(-1.58%) |
Mar 25, 2015 | 5.730 | 5.750 | 5.700 | 5.700 | 21,753 | -0.08(-1.38%) |
Mar 24, 2015 | 5.750 | 5.800 | 5.750 | 5.780 | 13,673 | -0.02(-0.34%) |
Mar 23, 2015 | 5.680 | 5.818 | 5.680 | 5.800 | 28,814 | +0.30(+5.45%) |
Mar 20, 2015 | 5.480 | 5.550 | 5.480 | 5.500 | 8,270 | +0.16(+3.00%) |
Mar 19, 2015 | 5.320 | 5.340 | 5.320 | 5.340 | 1,057 | -0.02(-0.37%) |
Mar 18, 2015 | 5.280 | 5.430 | 5.280 | 5.360 | 9,879 | +0.11(+2.10%) |
Mar 17, 2015 | 5.260 | 5.270 | 5.240 | 5.250 | 14,829 | -0.04(-0.76%) |
Mar 16, 2015 | 5.310 | 5.317 | 5.290 | 5.290 | 25,867 | +0.04(+0.76%) |
Mar 13, 2015 | 5.220 | 5.290 | 5.220 | 5.250 | 10,159 | +0.12(+2.34%) |
Mar 12, 2015 | 5.130 | 5.160 | 5.098 | 5.130 | 46,480 | +0.08(+1.58%) |
Mar 11, 2015 | 5.070 | 5.090 | 5.010 | 5.050 | 52,020 | -0.09(-1.75%) |
Mar 10, 2015 | 5.180 | 5.210 | 5.140 | 5.140 | 18,988 | -0.25(-4.64%) |
Mar 09, 2015 | 5.410 | 5.420 | 5.370 | 5.390 | 73,982 | -0.05(-0.92%) |
Mar 06, 2015 | 5.470 | 5.500 | 5.440 | 5.440 | 11,407 | +0.00(+0.00%) |
Mar 05, 2015 | 5.400 | 5.480 | 5.380 | 5.440 | 27,558 | +0.51(+10.34%) |
Mar 04, 2015 | 4.946 | 4.970 | 4.930 | 4.930 | 17,427 | +0.06(+1.23%) |
Mar 03, 2015 | 4.890 | 4.890 | 4.870 | 4.870 | 31,686 | -0.08(-1.62%) |
Mar 02, 2015 | 4.920 | 4.950 | 4.920 | 4.950 | 17,187 | -0.31(-5.89%) |
Feb 27, 2015 | 5.250 | 5.270 | 5.210 | 5.260 | 66,782 | +0.19(+3.75%) |
Feb 26, 2015 | 5.150 | 5.150 | 5.070 | 5.070 | 10,402 | -0.08(-1.55%) |
Feb 25, 2015 | 5.150 | 5.200 | 5.150 | 5.150 | 32,962 | +0.02(+0.39%) |
Feb 24, 2015 | 5.220 | 5.120 | 5.130 | 10,249 | -0.09(-1.72%) | |
Feb 23, 2015 | 5.210 | 5.220 | 5.180 | 5.220 | 18,233 | -0.06(-1.14%) |
Feb 20, 2015 | 5.190 | 5.284 | 5.190 | 5.280 | 57,241 | +0.11(+2.13%) |
Feb 19, 2015 | 5.190 | 5.220 | 5.170 | 5.170 | 44,703 | +0.04(+0.78%) |
Feb 18, 2015 | 5.134 | 5.150 | 5.100 | 5.130 | 32,924 | +0.02(+0.39%) |
Feb 17, 2015 | 5.030 | 5.110 | 5.030 | 5.110 | 38,025 | -0.01(-0.20%) |
Feb 13, 2015 | 5.120 | 5.120 | 5.120 | 0 | +0.09(+1.79%) | |
Feb 12, 2015 | 4.950 | 5.060 | 4.950 | 5.030 | 21,304 | +0.13(+2.65%) |
Feb 11, 2015 | 4.970 | 4.980 | 4.900 | 4.900 | 52,647 | -0.20(-3.92%) |
Feb 10, 2015 | 5.080 | 5.112 | 5.060 | 5.100 | 37,619 | -0.04(-0.68%) |
Feb 09, 2015 | 5.110 | 5.150 | 5.110 | 5.135 | 69,520 | +0.04(+0.69%) |
Feb 06, 2015 | 5.230 | 5.230 | 5.100 | 5.100 | 35,523 | -0.26(-4.85%) |
Feb 05, 2015 | 5.280 | 5.360 | 5.280 | 5.360 | 41,582 | +0.33(+6.56%) |
Feb 04, 2015 | 5.100 | 5.140 | 5.030 | 5.030 | 82,320 | -0.18(-3.45%) |
Feb 03, 2015 | 5.200 | 5.230 | 5.170 | 5.210 | 48,641 | +0.11(+2.16%) |
Feb 02, 2015 | 5.050 | 5.100 | 5.030 | 5.100 | 82,596 | +0.04(+0.79%) |
Jan 30, 2015 | 5.080 | 5.100 | 5.040 | 5.060 | 45,900 | -0.07(-1.36%) |
Jan 29, 2015 | 5.070 | 5.170 | 5.020 | 5.130 | 68,066 | +0.79(+18.15%) |
Jan 28, 2015 | 4.290 | 4.440 | 4.228 | 4.342 | 90,735 | -0.05(-1.09%) |
Jan 27, 2015 | 4.360 | 4.390 | 4.330 | 4.390 | 42,264 | +0.02(+0.46%) |
Jan 26, 2015 | 4.394 | 4.410 | 4.370 | 4.370 | 69,733 | +0.01(+0.23%) |
Jan 23, 2015 | 4.340 | 4.410 | 4.340 | 4.360 | 91,628 | -0.31(-6.64%) |
Jan 22, 2015 | 4.670 | 4.690 | 4.638 | 4.670 | 58,006 | +0.07(+1.52%) |
Jan 21, 2015 | 4.535 | 4.620 | 4.535 | 4.600 | 58,505 | +0.03(+0.66%) |
Jan 20, 2015 | 4.590 | 4.590 | 4.550 | 4.570 | 75,875 | +0.07(+1.56%) |
Jan 16, 2015 | 4.500 | 4.500 | 4.500 | 0 | +0.02(+0.45%) | |
Jan 15, 2015 | 4.380 | 4.490 | 4.380 | 4.480 | 51,323 | +0.02(+0.45%) |
Jan 14, 2015 | 4.460 | 4.480 | 4.420 | 4.460 | 48,399 | -0.08(-1.76%) |
Jan 13, 2015 | 4.540 | 0 | +0.08(+1.79%) | |||
Jan 12, 2015 | 4.467 | 4.500 | 4.420 | 4.460 | 111,472 | -0.21(-4.50%) |
Jan 09, 2015 | 4.580 | 4.670 | 4.560 | 4.670 | 56,867 | +0.04(+0.86%) |
Jan 08, 2015 | 4.600 | 4.660 | 4.600 | 4.630 | 52,545 | -0.02(-0.43%) |
Jan 07, 2015 | 4.530 | 4.650 | 4.530 | 4.650 | 55,968 | -0.01(-0.21%) |
Jan 06, 2015 | 4.760 | 4.760 | 4.610 | 4.660 | 30,595 | -0.09(-1.89%) |
Jan 05, 2015 | 4.740 | 4.754 | 4.720 | 4.750 | 36,100 | -0.13(-2.66%) |