Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.786 | 5.851 | 5.763 | 5.845 | 6,768 | -0.01(-0.23%) |
Mar 30, 2015 | 5.804 | 5.858 | 5.715 | 5.858 | 13,632 | +0.06(+1.06%) |
Mar 27, 2015 | 5.845 | 5.865 | 5.722 | 5.797 | 12,208 | -0.06(-1.05%) |
Mar 26, 2015 | 5.838 | 6.022 | 5.838 | 5.858 | 10,251 | -0.01(-0.23%) |
Mar 25, 2015 | 5.933 | 6.018 | 5.865 | 5.872 | 10,047 | -0.08(-1.26%) |
Mar 24, 2015 | 5.961 | 6.097 | 5.918 | 5.947 | 21,902 | +0.01(+0.23%) |
Mar 23, 2015 | 6.036 | 6.131 | 5.906 | 5.933 | 23,808 | -0.14(-2.25%) |
Mar 20, 2015 | 5.742 | 6.104 | 5.742 | 6.070 | 45,304 | +0.35(+6.08%) |
Mar 19, 2015 | 5.729 | 5.729 | 5.592 | 5.722 | 5,004 | +0.00(+0.00%) |
Mar 18, 2015 | 5.620 | 5.742 | 5.558 | 5.722 | 10,369 | +0.12(+2.07%) |
Mar 17, 2015 | 5.517 | 5.626 | 5.517 | 5.606 | 13,233 | +0.05(+0.98%) |
Mar 16, 2015 | 5.524 | 5.565 | 5.497 | 5.551 | 7,662 | +0.03(+0.62%) |
Mar 13, 2015 | 5.626 | 5.626 | 5.490 | 5.517 | 4,262 | -0.10(-1.82%) |
Mar 12, 2015 | 5.626 | 5.626 | 5.565 | 5.620 | 15,188 | +0.02(+0.37%) |
Mar 11, 2015 | 5.524 | 5.626 | 5.510 | 5.599 | 16,174 | +0.08(+1.48%) |
Mar 10, 2015 | 5.490 | 5.579 | 5.354 | 5.517 | 37,848 | +0.01(+0.12%) |
Mar 09, 2015 | 5.490 | 5.510 | 5.490 | 5.510 | 1,816 | -0.08(-1.34%) |
Mar 06, 2015 | 5.558 | 5.620 | 5.558 | 5.585 | 14,374 | +0.02(+0.37%) |
Mar 05, 2015 | 5.510 | 5.592 | 5.394 | 5.565 | 26,075 | +0.23(+4.35%) |
Mar 04, 2015 | 5.510 | 5.558 | 5.290 | 5.333 | 9,623 | -0.23(-4.05%) |
Mar 03, 2015 | 5.572 | 5.579 | 5.558 | 5.558 | 2,818 | -0.03(-0.61%) |
Mar 02, 2015 | 5.585 | 5.613 | 5.558 | 5.592 | 9,039 | +0.03(+0.49%) |
Feb 27, 2015 | 5.558 | 5.585 | 5.558 | 5.565 | 11,714 | -0.02(-0.37%) |
Feb 26, 2015 | 5.558 | 5.620 | 5.558 | 5.585 | 7,242 | +0.05(+0.86%) |
Feb 25, 2015 | 5.626 | 5.626 | 5.538 | 5.538 | 11,888 | -0.03(-0.61%) |
Feb 24, 2015 | 5.435 | 5.578 | 5.422 | 5.572 | 11,229 | +0.01(+0.12%) |
Feb 23, 2015 | 5.456 | 5.572 | 5.394 | 5.565 | 6,149 | +0.04(+0.74%) |
Feb 20, 2015 | 5.585 | 5.585 | 5.422 | 5.524 | 21,270 | -0.05(-0.86%) |
Feb 19, 2015 | 5.579 | 5.613 | 5.551 | 5.572 | 7,921 | -0.02(-0.37%) |
Feb 18, 2015 | 5.490 | 5.695 | 5.388 | 5.592 | 26,516 | +0.00(+0.00%) |
Feb 17, 2015 | 5.579 | 5.620 | 5.510 | 5.592 | 12,503 | +0.05(+0.86%) |
Feb 13, 2015 | 5.360 | 5.545 | 5.545 | 5.545 | 17,155 | +0.21(+3.96%) |
Feb 12, 2015 | 5.265 | 5.354 | 5.238 | 5.333 | 6,684 | +0.08(+1.56%) |
Feb 11, 2015 | 5.149 | 5.265 | 5.101 | 5.251 | 11,710 | -0.03(-0.65%) |
Feb 10, 2015 | 5.142 | 5.347 | 5.142 | 5.285 | 36,877 | +0.10(+1.97%) |
Feb 09, 2015 | 5.183 | 5.306 | 5.176 | 5.183 | 11,432 | -0.14(-2.69%) |
Feb 06, 2015 | 5.319 | 5.381 | 5.265 | 5.326 | 15,270 | +0.02(+0.39%) |
Feb 05, 2015 | 5.252 | 5.428 | 5.197 | 5.306 | 35,536 | +0.19(+3.71%) |
Feb 04, 2015 | 5.075 | 5.163 | 5.075 | 5.116 | 15,115 | +0.10(+2.03%) |
Feb 03, 2015 | 4.987 | 5.028 | 4.919 | 5.014 | 8,647 | +0.13(+2.64%) |
Feb 02, 2015 | 4.892 | 4.905 | 4.770 | 4.885 | 17,528 | -0.02(-0.41%) |
Jan 30, 2015 | 4.946 | 4.973 | 4.885 | 4.905 | 12,663 | -0.10(-2.03%) |
Jan 29, 2015 | 4.803 | 5.007 | 4.803 | 5.007 | 18,129 | +0.30(+6.34%) |
Jan 28, 2015 | 4.912 | 4.912 | 4.702 | 4.709 | 23,024 | -0.09(-1.98%) |
Jan 27, 2015 | 4.675 | 4.804 | 4.675 | 4.804 | 31,475 | -0.01(-0.14%) |
Jan 26, 2015 | 4.716 | 4.831 | 4.716 | 4.811 | 24,962 | +0.13(+2.75%) |
Jan 23, 2015 | 5.340 | 5.340 | 4.600 | 4.682 | 164,536 | -0.64(-11.99%) |
Jan 22, 2015 | 5.218 | 5.360 | 5.204 | 5.319 | 12,642 | +0.20(+3.84%) |
Jan 21, 2015 | 5.095 | 5.123 | 5.089 | 5.123 | 2,782 | -0.03(-0.53%) |
Jan 20, 2015 | 5.197 | 5.211 | 5.062 | 5.150 | 10,868 | -0.06(-1.17%) |
Jan 16, 2015 | 5.116 | 5.252 | 5.003 | 5.211 | 14,831 | +0.05(+1.05%) |
Jan 15, 2015 | 5.570 | 5.570 | 5.129 | 5.157 | 16,741 | -0.43(-7.65%) |
Jan 14, 2015 | 5.611 | 5.625 | 5.516 | 5.584 | 8,594 | +0.00(+0.00%) |
Jan 13, 2015 | 5.577 | 5.638 | 5.523 | 5.584 | 12,521 | +0.04(+0.73%) |
Jan 12, 2015 | 5.523 | 5.591 | 5.516 | 5.543 | 6,228 | +0.02(+0.37%) |
Jan 09, 2015 | 5.530 | 5.570 | 5.516 | 5.523 | 6,352 | -0.22(-3.90%) |
Jan 08, 2015 | 5.713 | 5.767 | 5.503 | 5.747 | 47,842 | +0.11(+1.93%) |
Jan 07, 2015 | 5.564 | 5.638 | 5.489 | 5.638 | 10,493 | +0.14(+2.47%) |
Jan 06, 2015 | 5.435 | 5.543 | 5.435 | 5.503 | 15,631 | -0.01(-0.12%) |
Jan 05, 2015 | 5.435 | 5.598 | 5.435 | 5.509 | 8,714 | +0.05(+1.00%) |