Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.808 | 5.848 | 5.745 | 5.790 | 2,238,651 | -0.02(-0.32%) |
Mar 30, 2015 | 5.869 | 5.906 | 5.779 | 5.808 | 2,510,844 | -0.05(-0.81%) |
Mar 27, 2015 | 5.771 | 5.866 | 5.740 | 5.856 | 3,403,824 | +0.08(+1.46%) |
Mar 26, 2015 | 5.748 | 5.803 | 5.669 | 5.771 | 4,185,282 | +0.03(+0.50%) |
Mar 25, 2015 | 5.700 | 5.766 | 5.687 | 5.742 | 3,947,994 | +0.04(+0.74%) |
Mar 24, 2015 | 5.711 | 5.737 | 5.650 | 5.700 | 2,200,512 | -0.01(-0.18%) |
Mar 23, 2015 | 5.674 | 5.779 | 5.661 | 5.711 | 3,180,306 | +0.03(+0.46%) |
Mar 20, 2015 | 5.658 | 5.724 | 5.613 | 5.684 | 5,396,304 | +0.07(+1.27%) |
Mar 19, 2015 | 5.553 | 5.711 | 5.553 | 5.613 | 2,212,977 | +0.03(+0.61%) |
Mar 18, 2015 | 5.542 | 5.624 | 5.434 | 5.579 | 2,962,614 | +0.04(+0.81%) |
Mar 17, 2015 | 5.547 | 5.584 | 5.471 | 5.534 | 3,619,201 | -0.01(-0.14%) |
Mar 16, 2015 | 5.590 | 5.595 | 5.476 | 5.542 | 3,315,233 | +0.01(+0.19%) |
Mar 13, 2015 | 5.695 | 5.713 | 5.503 | 5.532 | 5,762,333 | -0.18(-3.21%) |
Mar 12, 2015 | 5.687 | 5.754 | 5.658 | 5.715 | 3,065,857 | +0.06(+1.01%) |
Mar 11, 2015 | 5.702 | 5.739 | 5.627 | 5.658 | 2,516,714 | -0.04(-0.73%) |
Mar 10, 2015 | 5.733 | 5.814 | 5.651 | 5.700 | 4,739,799 | -0.08(-1.43%) |
Mar 09, 2015 | 5.816 | 5.842 | 5.770 | 5.782 | 2,486,135 | -0.04(-0.62%) |
Mar 06, 2015 | 5.834 | 5.873 | 5.715 | 5.819 | 3,957,590 | -0.07(-1.14%) |
Mar 05, 2015 | 5.966 | 5.969 | 5.832 | 5.886 | 3,186,467 | -0.06(-0.96%) |
Mar 04, 2015 | 5.992 | 6.000 | 5.914 | 5.943 | 2,424,107 | -0.06(-0.95%) |
Mar 03, 2015 | 5.860 | 6.018 | 5.816 | 6.000 | 4,075,459 | +0.18(+3.16%) |
Mar 02, 2015 | 6.026 | 6.026 | 5.757 | 5.816 | 4,451,139 | -0.14(-2.43%) |
Feb 27, 2015 | 5.909 | 6.023 | 5.873 | 5.961 | 3,891,637 | +0.08(+1.36%) |
Feb 26, 2015 | 5.938 | 5.948 | 5.845 | 5.881 | 2,235,826 | -0.05(-0.79%) |
Feb 25, 2015 | 5.961 | 5.992 | 5.909 | 5.927 | 2,904,926 | -0.05(-0.78%) |
Feb 24, 2015 | 5.982 | 6.005 | 5.948 | 5.974 | 1,584,927 | -0.01(-0.09%) |
Feb 23, 2015 | 6.010 | 6.010 | 5.935 | 5.979 | 2,246,626 | -0.02(-0.34%) |
Feb 20, 2015 | 5.966 | 6.019 | 5.922 | 6.000 | 2,768,202 | +0.04(+0.65%) |
Feb 19, 2015 | 5.891 | 6.020 | 5.889 | 5.961 | 2,585,880 | +0.08(+1.32%) |
Feb 18, 2015 | 5.870 | 5.894 | 5.837 | 5.883 | 2,188,558 | +0.01(+0.09%) |
Feb 17, 2015 | 5.834 | 5.901 | 5.824 | 5.878 | 1,658,490 | +0.05(+0.93%) |
Feb 13, 2015 | 5.889 | 5.824 | 5.824 | 5.824 | 1,823,218 | -0.07(-1.14%) |
Feb 12, 2015 | 5.870 | 5.925 | 5.863 | 5.891 | 1,549,047 | +0.03(+0.49%) |
Feb 11, 2015 | 5.816 | 5.873 | 5.757 | 5.863 | 3,007,444 | +0.04(+0.76%) |
Feb 10, 2015 | 5.788 | 5.829 | 5.731 | 5.819 | 1,568,752 | +0.07(+1.21%) |
Feb 09, 2015 | 5.775 | 5.826 | 5.744 | 5.749 | 2,345,977 | -0.04(-0.67%) |
Feb 06, 2015 | 5.850 | 5.889 | 5.782 | 5.788 | 2,420,677 | -0.09(-1.50%) |
Feb 05, 2015 | 5.896 | 5.917 | 5.816 | 5.876 | 2,611,757 | -0.01(-0.09%) |
Feb 04, 2015 | 5.876 | 5.943 | 5.850 | 5.881 | 2,694,133 | -0.01(-0.13%) |
Feb 03, 2015 | 5.845 | 5.892 | 5.793 | 5.889 | 2,516,033 | +0.06(+0.98%) |
Feb 02, 2015 | 5.798 | 5.873 | 5.692 | 5.832 | 2,946,850 | +0.04(+0.76%) |
Jan 30, 2015 | 5.966 | 5.969 | 5.788 | 5.788 | 3,485,638 | -0.22(-3.62%) |
Jan 29, 2015 | 5.904 | 6.015 | 5.865 | 6.005 | 3,245,259 | +0.10(+1.75%) |
Jan 28, 2015 | 5.956 | 6.010 | 5.887 | 5.901 | 2,700,378 | -0.04(-0.61%) |
Jan 27, 2015 | 5.930 | 5.966 | 5.901 | 5.938 | 7,250,710 | -0.01(-0.22%) |
Jan 26, 2015 | 5.868 | 5.951 | 5.845 | 5.951 | 3,138,863 | +0.09(+1.59%) |
Jan 23, 2015 | 5.811 | 5.873 | 5.782 | 5.857 | 4,374,440 | +0.03(+0.53%) |
Jan 22, 2015 | 5.788 | 5.873 | 5.762 | 5.826 | 2,257,473 | +0.06(+1.12%) |
Jan 21, 2015 | 5.777 | 5.793 | 5.726 | 5.762 | 1,516,894 | -0.01(-0.18%) |
Jan 20, 2015 | 5.767 | 5.803 | 5.689 | 5.772 | 2,180,867 | +0.02(+0.40%) |
Jan 16, 2015 | 5.669 | 5.749 | 5.749 | 5.749 | 1,680,145 | +0.07(+1.23%) |
Jan 15, 2015 | 5.744 | 5.749 | 5.645 | 5.679 | 1,517,849 | -0.04(-0.68%) |
Jan 14, 2015 | 5.638 | 5.725 | 5.622 | 5.718 | 1,734,938 | +0.00(+0.00%) |
Jan 13, 2015 | 5.718 | 5.764 | 5.648 | 5.718 | 3,053,258 | +0.05(+0.87%) |
Jan 12, 2015 | 5.664 | 5.736 | 5.651 | 5.669 | 2,586,271 | +0.01(+0.18%) |
Jan 09, 2015 | 5.633 | 5.696 | 5.576 | 5.658 | 2,934,434 | +0.01(+0.23%) |
Jan 08, 2015 | 5.537 | 5.658 | 5.516 | 5.645 | 3,027,076 | +0.15(+2.73%) |
Jan 07, 2015 | 5.467 | 5.543 | 5.444 | 5.495 | 2,143,045 | +0.05(+1.00%) |
Jan 06, 2015 | 5.493 | 5.529 | 5.395 | 5.441 | 2,453,630 | -0.05(-0.94%) |
Jan 05, 2015 | 5.495 | 5.558 | 5.428 | 5.493 | 2,269,514 | -0.03(-0.56%) |