Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.479 | 5.479 | 5.479 | 5.479 | 430 | +0.08(+1.46%) |
Mar 30, 2015 | 5.480 | 5.480 | 5.359 | 5.400 | 5,400 | +0.00(+0.00%) |
Mar 27, 2015 | 5.480 | 5.480 | 5.400 | 5.400 | 6,436 | -0.04(-0.74%) |
Mar 26, 2015 | 5.390 | 5.490 | 5.390 | 5.440 | 4,863 | +0.11(+2.06%) |
Mar 25, 2015 | 5.400 | 5.400 | 5.290 | 5.330 | 8,567 | -0.07(-1.30%) |
Mar 24, 2015 | 5.440 | 5.440 | 5.420 | 5.400 | 2,128 | -0.07(-1.28%) |
Mar 23, 2015 | 5.350 | 5.498 | 5.350 | 5.470 | 10,785 | +0.07(+1.30%) |
Mar 20, 2015 | 5.510 | 5.520 | 5.400 | 5.400 | 5,235 | -0.11(-2.00%) |
Mar 19, 2015 | 5.570 | 5.570 | 5.510 | 5.510 | 3,540 | -0.04(-0.72%) |
Mar 18, 2015 | 5.550 | 5.550 | 5.550 | 5.550 | 210 | +0.03(+0.54%) |
Mar 17, 2015 | 5.570 | 5.570 | 5.520 | 5.520 | 3,831 | -0.01(-0.18%) |
Mar 16, 2015 | 5.530 | 5.570 | 5.500 | 5.530 | 10,432 | +0.01(+0.18%) |
Mar 13, 2015 | 5.540 | 5.580 | 5.520 | 5.520 | 1,577 | -0.06(-1.08%) |
Mar 12, 2015 | 5.640 | 5.640 | 5.580 | 5.580 | 1,078 | -0.01(-0.18%) |
Mar 11, 2015 | 5.480 | 5.630 | 5.480 | 5.590 | 10,078 | +0.06(+1.08%) |
Mar 10, 2015 | 5.480 | 5.530 | 5.480 | 5.530 | 439 | -0.01(-0.18%) |
Mar 09, 2015 | 5.540 | 5.540 | 5.540 | 5.540 | 537 | +0.04(+0.73%) |
Mar 06, 2015 | 5.630 | 5.630 | 5.480 | 5.500 | 3,535 | -0.12(-2.14%) |
Mar 05, 2015 | 5.550 | 5.670 | 5.550 | 5.620 | 5,564 | +0.06(+1.08%) |
Mar 04, 2015 | 5.590 | 5.680 | 5.560 | 5.560 | 17,886 | -0.09(-1.59%) |
Mar 03, 2015 | 5.560 | 5.670 | 5.560 | 5.650 | 7,152 | +0.05(+0.89%) |
Mar 02, 2015 | 5.550 | 5.720 | 5.550 | 5.600 | 25,239 | +0.07(+1.27%) |
Feb 27, 2015 | 5.520 | 5.550 | 5.480 | 5.530 | 5,765 | +0.05(+0.91%) |
Feb 26, 2015 | 5.460 | 5.550 | 5.420 | 5.480 | 11,240 | +0.03(+0.55%) |
Feb 25, 2015 | 5.400 | 5.550 | 5.400 | 5.450 | 18,180 | +0.11(+2.06%) |
Feb 24, 2015 | 5.370 | 5.450 | 5.340 | 5.340 | 16,385 | -0.01(-0.23%) |
Feb 23, 2015 | 5.280 | 5.400 | 5.280 | 5.353 | 38,891 | +0.07(+1.37%) |
Feb 20, 2015 | 5.379 | 5.380 | 5.210 | 5.280 | 18,353 | -0.03(-0.56%) |
Feb 19, 2015 | 5.170 | 5.390 | 5.170 | 5.310 | 15,066 | +0.06(+1.14%) |
Feb 18, 2015 | 5.160 | 5.359 | 5.160 | 5.250 | 6,971 | +0.05(+0.96%) |
Feb 17, 2015 | 5.190 | 5.359 | 5.100 | 5.200 | 18,640 | +0.01(+0.19%) |
Feb 13, 2015 | 5.450 | 5.190 | 5.190 | 5.190 | 113,200 | -0.16(-2.99%) |
Feb 12, 2015 | 5.233 | 5.350 | 5.230 | 5.350 | 1,846 | +0.01(+0.19%) |
Feb 11, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 562 | +0.00(+0.02%) |
Feb 09, 2015 | 5.260 | 5.339 | 5.339 | 5.339 | 800 | +0.10(+1.89%) |
Feb 06, 2015 | 5.339 | 5.339 | 5.230 | 5.240 | 832 | +0.00(+0.00%) |
Feb 05, 2015 | 5.330 | 5.360 | 5.210 | 5.240 | 3,350 | +0.03(+0.57%) |
Feb 04, 2015 | 5.380 | 5.380 | 5.210 | 5.210 | 2,456 | -0.08(-1.51%) |
Feb 03, 2015 | 5.260 | 5.380 | 5.260 | 5.290 | 3,847 | -0.07(-1.31%) |
Feb 02, 2015 | 5.370 | 5.370 | 5.360 | 5.360 | 638 | +0.04(+0.80%) |
Jan 30, 2015 | 5.320 | 5.320 | 5.317 | 5.317 | 306 | -0.04(-0.76%) |
Jan 29, 2015 | 5.300 | 5.367 | 5.250 | 5.358 | 2,400 | +0.02(+0.34%) |
Jan 28, 2015 | 5.300 | 5.340 | 5.300 | 5.340 | 769 | -0.03(-0.56%) |
Jan 27, 2015 | 5.280 | 5.389 | 5.260 | 5.370 | 19,934 | +0.21(+4.07%) |
Jan 26, 2015 | 5.160 | 5.160 | 5.160 | 5.160 | 202 | -0.13(-2.46%) |
Jan 23, 2015 | 5.290 | 5.300 | 5.120 | 5.290 | 2,539 | +0.00(+0.02%) |
Jan 22, 2015 | 5.110 | 5.289 | 5.110 | 5.289 | 200 | +0.17(+3.30%) |
Jan 21, 2015 | 5.300 | 5.300 | 5.110 | 5.120 | 1,451 | +0.00(+0.00%) |
Jan 20, 2015 | 5.120 | 5.300 | 5.110 | 5.120 | 800 | -0.07(-1.35%) |
Jan 16, 2015 | 5.190 | 5.290 | 5.130 | 5.190 | 1,500 | +0.09(+1.76%) |
Jan 15, 2015 | 5.100 | 5.271 | 5.080 | 5.100 | 2,117 | -0.06(-1.16%) |
Jan 14, 2015 | 5.299 | 5.299 | 5.100 | 5.160 | 3,150 | -0.02(-0.42%) |
Jan 13, 2015 | 5.360 | 5.370 | 5.180 | 5.182 | 17,892 | -0.14(-2.59%) |
Jan 12, 2015 | 5.300 | 5.370 | 5.300 | 5.320 | 2,007 | -0.04(-0.75%) |
Jan 08, 2015 | 5.310 | 5.360 | 5.360 | 5.360 | 3,600 | +0.05(+0.94%) |
Jan 07, 2015 | 5.310 | 5.363 | 5.300 | 5.310 | 2,358 | -0.03(-0.56%) |
Jan 06, 2015 | 5.310 | 5.340 | 5.310 | 5.340 | 1,050 | -0.01(-0.19%) |
Jan 05, 2015 | 5.301 | 5.400 | 5.300 | 5.350 | 5,619 | +0.03(+0.56%) |