Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.450 | 5.470 | 5.380 | 5.380 | 1,302,931 | -0.08(-1.47%) |
Mar 30, 2015 | 5.500 | 5.500 | 5.460 | 5.460 | 619,674 | -0.02(-0.36%) |
Mar 27, 2015 | 5.490 | 5.500 | 5.470 | 5.480 | 480,000 | -0.01(-0.18%) |
Mar 26, 2015 | 5.470 | 5.490 | 5.460 | 5.490 | 688,119 | +0.02(+0.37%) |
Mar 25, 2015 | 5.490 | 5.500 | 5.470 | 5.470 | 605,986 | -0.03(-0.55%) |
Mar 24, 2015 | 5.460 | 5.500 | 5.460 | 5.500 | 613,139 | +0.04(+0.73%) |
Mar 23, 2015 | 5.420 | 5.490 | 5.420 | 5.460 | 837,006 | +0.03(+0.55%) |
Mar 20, 2015 | 5.410 | 5.450 | 5.409 | 5.430 | 642,263 | +0.02(+0.37%) |
Mar 19, 2015 | 5.420 | 5.430 | 5.370 | 5.410 | 623,980 | -0.02(-0.37%) |
Mar 18, 2015 | 5.360 | 5.460 | 5.360 | 5.430 | 467,580 | +0.05(+0.93%) |
Mar 17, 2015 | 5.420 | 5.420 | 5.360 | 5.380 | 505,764 | -0.03(-0.55%) |
Mar 16, 2015 | 5.400 | 5.440 | 5.390 | 5.410 | 638,178 | +0.01(+0.19%) |
Mar 13, 2015 | 5.410 | 5.420 | 5.370 | 5.400 | 638,247 | +0.00(+0.00%) |
Mar 12, 2015 | 5.450 | 5.470 | 5.400 | 5.400 | 773,662 | -0.02(-0.37%) |
Mar 11, 2015 | 5.420 | 5.420 | 5.390 | 5.420 | 657,667 | +0.00(+0.00%) |
Mar 10, 2015 | 5.440 | 5.450 | 5.410 | 5.420 | 653,754 | -0.04(-0.73%) |
Mar 09, 2015 | 5.450 | 5.480 | 5.450 | 5.460 | 454,213 | -0.02(-0.36%) |
Mar 06, 2015 | 5.510 | 5.519 | 5.460 | 5.480 | 666,994 | -0.05(-0.90%) |
Mar 05, 2015 | 5.520 | 5.530 | 5.510 | 5.530 | 456,488 | +0.00(+0.00%) |
Mar 04, 2015 | 5.530 | 5.540 | 5.510 | 5.530 | 272,490 | -0.01(-0.18%) |
Mar 03, 2015 | 5.530 | 5.540 | 5.530 | 5.540 | 501,582 | -0.01(-0.18%) |
Mar 02, 2015 | 5.570 | 5.590 | 5.540 | 5.550 | 536,942 | -0.02(-0.36%) |
Feb 27, 2015 | 5.560 | 5.570 | 5.530 | 5.570 | 885,534 | +0.04(+0.72%) |
Feb 26, 2015 | 5.540 | 5.560 | 5.530 | 5.530 | 612,879 | -0.02(-0.36%) |
Feb 25, 2015 | 5.500 | 5.550 | 5.480 | 5.550 | 1,026,727 | +0.04(+0.73%) |
Feb 24, 2015 | 5.480 | 5.510 | 5.470 | 5.510 | 550,752 | +0.02(+0.36%) |
Feb 23, 2015 | 5.480 | 5.510 | 5.460 | 5.490 | 759,847 | +0.01(+0.18%) |
Feb 20, 2015 | 5.490 | 5.500 | 5.470 | 5.480 | 656,261 | -0.01(-0.18%) |
Feb 19, 2015 | 5.470 | 5.500 | 5.460 | 5.490 | 482,590 | -0.01(-0.18%) |
Feb 18, 2015 | 5.480 | 5.510 | 5.480 | 5.500 | 531,334 | +0.02(+0.36%) |
Feb 17, 2015 | 5.490 | 5.520 | 5.480 | 5.480 | 849,452 | -0.01(-0.18%) |
Feb 13, 2015 | 5.500 | 5.490 | 5.490 | 5.490 | 465,300 | +0.00(+0.00%) |
Feb 12, 2015 | 5.510 | 5.520 | 5.490 | 5.490 | 530,108 | -0.01(-0.18%) |
Feb 11, 2015 | 5.520 | 5.530 | 5.499 | 5.500 | 727,643 | -0.04(-0.72%) |
Feb 10, 2015 | 5.540 | 5.550 | 5.520 | 5.540 | 377,394 | +0.00(+0.00%) |
Feb 09, 2015 | 5.520 | 5.560 | 5.510 | 5.540 | 496,449 | -0.01(-0.18%) |
Feb 06, 2015 | 5.590 | 5.590 | 5.510 | 5.550 | 684,113 | -0.04(-0.72%) |
Feb 05, 2015 | 5.610 | 5.630 | 5.580 | 5.590 | 784,854 | -0.03(-0.53%) |
Feb 04, 2015 | 5.610 | 5.630 | 5.580 | 5.620 | 844,964 | +0.04(+0.72%) |
Feb 03, 2015 | 5.550 | 5.600 | 5.550 | 5.580 | 1,768,796 | +0.02(+0.36%) |
Feb 02, 2015 | 5.510 | 5.590 | 5.490 | 5.560 | 1,153,377 | +0.04(+0.72%) |
Jan 30, 2015 | 5.530 | 5.530 | 5.530 | 5.520 | 787,701 | -0.01(-0.18%) |
Jan 29, 2015 | 5.510 | 5.530 | 5.490 | 5.530 | 907,349 | -0.01(-0.18%) |
Jan 28, 2015 | 5.570 | 5.580 | 5.540 | 5.540 | 478,146 | -0.03(-0.54%) |
Jan 27, 2015 | 5.530 | 5.570 | 5.520 | 5.570 | 447,809 | +0.03(+0.54%) |
Jan 26, 2015 | 5.540 | 5.570 | 5.540 | 5.540 | 582,265 | -0.03(-0.54%) |
Jan 23, 2015 | 5.600 | 5.600 | 5.535 | 5.570 | 1,148,532 | -0.06(-1.07%) |
Jan 22, 2015 | 5.650 | 5.650 | 5.630 | 5.630 | 610,231 | +0.00(+0.00%) |
Jan 21, 2015 | 5.650 | 5.650 | 5.610 | 5.630 | 479,230 | -0.05(-0.88%) |
Jan 20, 2015 | 5.680 | 5.700 | 5.660 | 5.680 | 765,832 | +0.00(+0.00%) |
Jan 16, 2015 | 5.670 | 5.693 | 5.650 | 5.680 | 850,295 | +0.01(+0.18%) |
Jan 15, 2015 | 5.670 | 5.690 | 5.650 | 5.670 | 564,562 | +0.03(+0.53%) |
Jan 14, 2015 | 5.650 | 5.680 | 5.600 | 5.640 | 840,331 | -0.03(-0.53%) |
Jan 13, 2015 | 5.660 | 5.720 | 5.640 | 5.670 | 795,445 | +0.00(+0.00%) |
Jan 12, 2015 | 5.640 | 5.670 | 5.630 | 5.670 | 1,720,187 | +0.04(+0.71%) |
Jan 09, 2015 | 5.630 | 5.640 | 5.600 | 5.630 | 575,601 | +0.01(+0.18%) |
Jan 08, 2015 | 5.590 | 5.620 | 5.580 | 5.620 | 838,698 | +0.02(+0.36%) |
Jan 07, 2015 | 5.580 | 5.600 | 5.570 | 5.600 | 1,050,483 | +0.01(+0.18%) |
Jan 06, 2015 | 5.550 | 5.590 | 5.530 | 5.590 | 1,320,607 | +0.08(+1.45%) |
Jan 05, 2015 | 5.520 | 5.550 | 5.500 | 5.510 | 1,438,242 | -0.04(-0.72%) |