Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.421 | 5.421 | 5.351 | 5.363 | 898,112 | -0.06(-1.19%) |
Mar 30, 2015 | 5.509 | 5.533 | 5.421 | 5.427 | 794,699 | -0.05(-0.86%) |
Mar 27, 2015 | 5.498 | 5.515 | 5.457 | 5.474 | 356,177 | -0.02(-0.32%) |
Mar 26, 2015 | 5.474 | 5.515 | 5.451 | 5.492 | 363,208 | +0.02(+0.32%) |
Mar 25, 2015 | 5.486 | 5.492 | 5.428 | 5.474 | 705,817 | +0.01(+0.11%) |
Mar 24, 2015 | 5.509 | 5.521 | 5.462 | 5.468 | 508,259 | -0.04(-0.64%) |
Mar 23, 2015 | 5.539 | 5.586 | 5.486 | 5.503 | 406,355 | -0.03(-0.53%) |
Mar 20, 2015 | 5.562 | 5.591 | 5.404 | 5.533 | 2,886,247 | -0.01(-0.21%) |
Mar 19, 2015 | 5.586 | 5.586 | 5.509 | 5.544 | 413,550 | -0.06(-1.15%) |
Mar 18, 2015 | 5.580 | 5.615 | 5.503 | 5.609 | 561,150 | +0.02(+0.42%) |
Mar 17, 2015 | 5.544 | 5.597 | 5.486 | 5.586 | 565,267 | +0.04(+0.74%) |
Mar 16, 2015 | 5.574 | 5.574 | 5.486 | 5.544 | 467,616 | -0.02(-0.32%) |
Mar 13, 2015 | 5.632 | 5.632 | 5.480 | 5.562 | 557,964 | -0.04(-0.73%) |
Mar 12, 2015 | 5.597 | 5.609 | 5.556 | 5.603 | 480,189 | +0.03(+0.53%) |
Mar 11, 2015 | 5.568 | 5.597 | 5.527 | 5.574 | 503,932 | +0.02(+0.32%) |
Mar 10, 2015 | 5.586 | 5.586 | 5.536 | 5.556 | 602,672 | -0.03(-0.52%) |
Mar 09, 2015 | 5.662 | 5.682 | 5.568 | 5.586 | 563,361 | -0.04(-0.73%) |
Mar 06, 2015 | 5.621 | 5.679 | 5.556 | 5.627 | 777,221 | +0.00(+0.00%) |
Mar 05, 2015 | 5.621 | 5.638 | 5.568 | 5.627 | 464,420 | -0.01(-0.10%) |
Mar 04, 2015 | 5.609 | 5.638 | 5.580 | 5.632 | 503,175 | +0.02(+0.42%) |
Mar 03, 2015 | 5.544 | 5.604 | 5.542 | 5.609 | 640,701 | +0.06(+1.06%) |
Mar 02, 2015 | 5.527 | 5.562 | 5.524 | 5.550 | 943,656 | +0.01(+0.11%) |
Feb 27, 2015 | 5.615 | 5.627 | 5.515 | 5.544 | 1,059,547 | -0.05(-0.84%) |
Feb 26, 2015 | 5.574 | 5.650 | 5.533 | 5.591 | 1,184,863 | +0.01(+0.11%) |
Feb 25, 2015 | 5.521 | 5.586 | 5.503 | 5.586 | 676,907 | +0.07(+1.28%) |
Feb 24, 2015 | 5.591 | 5.638 | 5.476 | 5.515 | 678,183 | -0.06(-1.05%) |
Feb 23, 2015 | 5.509 | 5.615 | 5.486 | 5.574 | 1,198,502 | +0.05(+0.96%) |
Feb 20, 2015 | 5.498 | 5.544 | 5.459 | 5.521 | 1,403,355 | +0.07(+1.36%) |
Feb 19, 2015 | 5.493 | 5.521 | 5.436 | 5.447 | 887,771 | -0.03(-0.62%) |
Feb 18, 2015 | 5.447 | 5.510 | 5.424 | 5.481 | 1,108,342 | +0.06(+1.05%) |
Feb 17, 2015 | 5.368 | 5.459 | 5.368 | 5.424 | 1,102,101 | +0.06(+1.17%) |
Feb 13, 2015 | 5.300 | 5.362 | 5.362 | 5.362 | 735,552 | +0.09(+1.61%) |
Feb 12, 2015 | 5.243 | 5.288 | 5.226 | 5.277 | 812,868 | +0.05(+0.98%) |
Feb 11, 2015 | 5.334 | 5.334 | 5.203 | 5.226 | 1,441,976 | -0.13(-2.44%) |
Feb 10, 2015 | 5.231 | 5.362 | 5.231 | 5.356 | 1,733,003 | +0.18(+3.51%) |
Feb 09, 2015 | 5.282 | 5.334 | 5.129 | 5.175 | 2,090,581 | -0.17(-3.19%) |
Feb 06, 2015 | 5.254 | 5.345 | 5.226 | 5.345 | 651,824 | +0.10(+1.95%) |
Feb 05, 2015 | 5.197 | 5.254 | 5.157 | 5.243 | 668,796 | +0.08(+1.54%) |
Feb 04, 2015 | 5.197 | 5.214 | 5.095 | 5.163 | 1,084,550 | -0.03(-0.55%) |
Feb 03, 2015 | 5.072 | 5.192 | 5.055 | 5.192 | 725,897 | +0.13(+2.58%) |
Feb 02, 2015 | 5.033 | 5.118 | 5.027 | 5.061 | 679,852 | +0.05(+1.02%) |
Jan 30, 2015 | 4.913 | 5.033 | 4.891 | 5.010 | 965,492 | +0.07(+1.38%) |
Jan 29, 2015 | 5.016 | 5.027 | 4.916 | 4.942 | 1,053,417 | -0.08(-1.58%) |
Jan 28, 2015 | 5.061 | 5.067 | 4.998 | 5.021 | 900,107 | -0.01(-0.11%) |
Jan 27, 2015 | 5.027 | 5.038 | 4.998 | 5.027 | 773,486 | -0.02(-0.34%) |
Jan 26, 2015 | 5.067 | 5.084 | 5.004 | 5.044 | 920,391 | -0.03(-0.56%) |
Jan 23, 2015 | 5.112 | 5.135 | 5.050 | 5.072 | 509,810 | -0.03(-0.67%) |
Jan 22, 2015 | 5.118 | 5.163 | 5.084 | 5.106 | 720,258 | +0.02(+0.45%) |
Jan 21, 2015 | 5.055 | 5.095 | 5.033 | 5.084 | 641,136 | +0.03(+0.56%) |
Jan 20, 2015 | 5.055 | 5.067 | 4.998 | 5.055 | 927,334 | -0.01(-0.11%) |
Jan 16, 2015 | 5.055 | 5.123 | 5.038 | 5.061 | 956,189 | -0.01(-0.22%) |
Jan 15, 2015 | 5.186 | 5.203 | 5.061 | 5.072 | 1,845,502 | -0.11(-2.08%) |
Jan 14, 2015 | 5.243 | 5.254 | 5.135 | 5.180 | 1,538,520 | -0.10(-1.94%) |
Jan 13, 2015 | 5.379 | 5.407 | 5.260 | 5.282 | 1,181,762 | -0.05(-0.96%) |
Jan 12, 2015 | 5.396 | 5.419 | 5.294 | 5.334 | 1,244,167 | -0.06(-1.05%) |
Jan 09, 2015 | 5.339 | 5.390 | 5.282 | 5.390 | 1,212,455 | +0.06(+1.17%) |
Jan 08, 2015 | 5.265 | 5.342 | 5.258 | 5.328 | 952,827 | +0.12(+2.29%) |
Jan 07, 2015 | 5.209 | 5.265 | 5.163 | 5.209 | 897,692 | +0.03(+0.66%) |
Jan 06, 2015 | 5.220 | 5.277 | 5.152 | 5.175 | 753,134 | -0.04(-0.76%) |
Jan 05, 2015 | 5.209 | 5.254 | 5.197 | 5.214 | 627,590 | -0.01(-0.22%) |