Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.794 | 5.964 | 5.794 | 5.928 | 34,653 | +0.05(+0.91%) |
Mar 30, 2015 | 5.874 | 6.080 | 5.812 | 5.874 | 26,184 | +0.02(+0.31%) |
Mar 27, 2015 | 5.758 | 5.892 | 5.758 | 5.857 | 13,992 | +0.04(+0.77%) |
Mar 26, 2015 | 5.946 | 5.946 | 5.670 | 5.812 | 18,651 | -0.11(-1.81%) |
Mar 25, 2015 | 5.982 | 6.027 | 5.901 | 5.919 | 25,243 | +0.05(+0.91%) |
Mar 24, 2015 | 5.928 | 6.027 | 5.812 | 5.866 | 37,554 | -0.05(-0.91%) |
Mar 23, 2015 | 5.758 | 5.937 | 5.758 | 5.919 | 23,140 | +0.18(+3.12%) |
Mar 20, 2015 | 5.454 | 5.942 | 5.454 | 5.740 | 55,633 | -0.02(-0.31%) |
Mar 19, 2015 | 5.669 | 6.205 | 5.642 | 5.758 | 36,536 | +0.05(+0.94%) |
Mar 18, 2015 | 5.669 | 5.749 | 5.578 | 5.705 | 12,806 | -0.13(-2.15%) |
Mar 17, 2015 | 5.857 | 5.964 | 5.696 | 5.830 | 32,322 | +0.11(+1.88%) |
Mar 16, 2015 | 5.660 | 5.946 | 5.660 | 5.722 | 20,769 | +0.07(+1.27%) |
Mar 13, 2015 | 5.660 | 5.767 | 5.633 | 5.651 | 18,400 | -0.04(-0.63%) |
Mar 12, 2015 | 5.553 | 5.767 | 5.553 | 5.687 | 21,772 | +0.19(+3.41%) |
Mar 11, 2015 | 5.499 | 5.668 | 5.463 | 5.499 | 32,191 | +0.02(+0.33%) |
Mar 10, 2015 | 5.767 | 5.964 | 5.454 | 5.481 | 31,327 | -0.29(-4.96%) |
Mar 09, 2015 | 6.018 | 6.259 | 5.651 | 5.767 | 49,311 | -0.48(-7.73%) |
Mar 06, 2015 | 6.366 | 6.411 | 6.250 | 6.250 | 19,833 | -0.12(-1.83%) |
Mar 05, 2015 | 6.420 | 6.483 | 6.366 | 6.366 | 20,697 | -0.06(-0.97%) |
Mar 04, 2015 | 6.420 | 6.474 | 6.313 | 6.429 | 6,444 | +0.00(+0.00%) |
Mar 03, 2015 | 6.429 | 6.527 | 6.429 | 6.429 | 4,741 | -0.03(-0.42%) |
Mar 02, 2015 | 6.500 | 6.590 | 6.411 | 6.456 | 8,829 | -0.04(-0.69%) |
Feb 27, 2015 | 6.375 | 6.536 | 6.375 | 6.500 | 15,053 | +0.13(+2.11%) |
Feb 26, 2015 | 6.447 | 6.527 | 6.366 | 6.366 | 8,197 | -0.01(-0.14%) |
Feb 25, 2015 | 6.491 | 6.491 | 6.357 | 6.375 | 5,906 | -0.07(-1.11%) |
Feb 24, 2015 | 6.339 | 6.635 | 6.339 | 6.447 | 9,073 | +0.09(+1.41%) |
Feb 23, 2015 | 6.339 | 6.563 | 6.339 | 6.357 | 6,246 | +0.01(+0.14%) |
Feb 20, 2015 | 6.420 | 6.518 | 6.348 | 6.348 | 7,251 | -0.04(-0.56%) |
Feb 19, 2015 | 6.554 | 6.608 | 6.384 | 6.384 | 5,610 | -0.10(-1.52%) |
Feb 18, 2015 | 6.465 | 6.563 | 6.465 | 6.483 | 4,824 | -0.04(-0.68%) |
Feb 17, 2015 | 6.697 | 6.697 | 6.527 | 6.527 | 11,446 | -0.17(-2.54%) |
Feb 13, 2015 | 6.679 | 6.697 | 6.697 | 6.697 | 8,499 | +0.01(+0.13%) |
Feb 12, 2015 | 6.545 | 6.688 | 6.545 | 6.688 | 4,875 | +0.14(+2.19%) |
Feb 11, 2015 | 6.545 | 6.545 | 6.545 | 6.545 | 1,222 | -0.15(-2.27%) |
Feb 10, 2015 | 6.697 | 6.706 | 6.601 | 6.697 | 5,588 | +0.01(+0.13%) |
Feb 09, 2015 | 6.617 | 6.706 | 6.536 | 6.688 | 6,738 | +0.08(+1.22%) |
Feb 06, 2015 | 6.679 | 6.706 | 6.447 | 6.608 | 8,844 | -0.07(-1.07%) |
Feb 05, 2015 | 6.617 | 6.706 | 6.545 | 6.679 | 9,217 | +0.15(+2.33%) |
Feb 04, 2015 | 6.706 | 6.706 | 6.500 | 6.527 | 24,969 | -0.17(-2.54%) |
Feb 03, 2015 | 6.572 | 6.733 | 6.563 | 6.697 | 9,889 | +0.15(+2.32%) |
Feb 02, 2015 | 6.500 | 6.590 | 6.322 | 6.545 | 10,550 | +0.08(+1.24%) |
Jan 30, 2015 | 6.563 | 6.751 | 6.465 | 6.465 | 9,573 | -0.20(-2.95%) |
Jan 29, 2015 | 6.465 | 6.661 | 6.366 | 6.661 | 10,034 | +0.20(+3.04%) |
Jan 28, 2015 | 6.572 | 6.599 | 6.322 | 6.465 | 9,440 | -0.07(-1.09%) |
Jan 27, 2015 | 6.545 | 6.652 | 6.536 | 6.536 | 4,312 | -0.06(-0.95%) |
Jan 26, 2015 | 6.787 | 6.787 | 6.563 | 6.599 | 6,276 | -0.19(-2.77%) |
Jan 23, 2015 | 6.778 | 6.912 | 6.778 | 6.787 | 3,676 | +0.05(+0.80%) |
Jan 22, 2015 | 6.554 | 6.885 | 6.527 | 6.733 | 11,471 | +0.23(+3.58%) |
Jan 21, 2015 | 6.688 | 6.903 | 6.465 | 6.500 | 11,554 | -0.18(-2.68%) |
Jan 20, 2015 | 6.947 | 7.162 | 6.679 | 6.679 | 10,410 | -0.13(-1.97%) |
Jan 16, 2015 | 6.724 | 6.939 | 6.661 | 6.813 | 20,098 | +0.08(+1.20%) |
Jan 15, 2015 | 6.876 | 6.939 | 6.733 | 6.733 | 19,427 | -0.05(-0.79%) |
Jan 14, 2015 | 6.813 | 6.885 | 6.733 | 6.787 | 1,540 | -0.11(-1.56%) |
Jan 13, 2015 | 6.849 | 6.947 | 6.724 | 6.894 | 19,332 | +0.05(+0.78%) |
Jan 12, 2015 | 6.939 | 6.947 | 6.733 | 6.840 | 27,255 | -0.10(-1.42%) |
Jan 09, 2015 | 6.930 | 6.947 | 6.831 | 6.939 | 11,074 | +0.02(+0.26%) |
Jan 08, 2015 | 6.947 | 6.947 | 6.761 | 6.921 | 7,051 | -0.01(-0.13%) |
Jan 07, 2015 | 6.885 | 6.947 | 6.885 | 6.930 | 2,685 | +0.07(+1.04%) |
Jan 06, 2015 | 6.813 | 7.144 | 6.724 | 6.858 | 12,237 | +0.00(+0.00%) |
Jan 05, 2015 | 6.956 | 7.153 | 6.858 | 6.858 | 21,944 | -0.24(-3.40%) |