Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.820 | 5.892 | 5.750 | 5.770 | 12,839 | -0.10(-1.70%) |
Mar 30, 2015 | 5.950 | 5.990 | 5.840 | 5.870 | 19,573 | -0.12(-2.00%) |
Mar 27, 2015 | 5.950 | 6.070 | 5.800 | 5.990 | 23,238 | +0.04(+0.67%) |
Mar 26, 2015 | 5.917 | 5.990 | 5.840 | 5.950 | 11,076 | +0.02(+0.34%) |
Mar 25, 2015 | 6.050 | 6.150 | 5.860 | 5.930 | 67,310 | -0.16(-2.63%) |
Mar 24, 2015 | 6.010 | 6.120 | 5.860 | 6.090 | 48,097 | +0.13(+2.18%) |
Mar 23, 2015 | 5.880 | 6.090 | 5.800 | 5.960 | 53,414 | +0.16(+2.76%) |
Mar 20, 2015 | 6.080 | 6.100 | 5.770 | 5.800 | 71,240 | -0.30(-4.92%) |
Mar 19, 2015 | 5.970 | 6.150 | 5.945 | 6.100 | 51,435 | +0.14(+2.35%) |
Mar 18, 2015 | 5.940 | 6.000 | 5.910 | 5.960 | 17,284 | +0.03(+0.51%) |
Mar 17, 2015 | 5.900 | 5.940 | 5.790 | 5.930 | 21,364 | -0.02(-0.34%) |
Mar 16, 2015 | 6.080 | 6.100 | 5.800 | 5.950 | 72,887 | -0.08(-1.33%) |
Mar 13, 2015 | 6.070 | 6.150 | 6.020 | 6.030 | 29,537 | -0.09(-1.47%) |
Mar 12, 2015 | 6.020 | 6.190 | 5.900 | 6.120 | 29,084 | +0.11(+1.83%) |
Mar 11, 2015 | 6.130 | 6.130 | 5.900 | 6.010 | 16,291 | -0.12(-1.96%) |
Mar 10, 2015 | 6.180 | 6.210 | 6.070 | 6.130 | 40,826 | -0.09(-1.45%) |
Mar 09, 2015 | 6.100 | 6.220 | 5.750 | 6.220 | 64,502 | +0.33(+5.60%) |
Mar 06, 2015 | 6.130 | 6.130 | 5.830 | 5.890 | 73,981 | -0.23(-3.76%) |
Mar 05, 2015 | 6.220 | 6.250 | 6.020 | 6.120 | 39,615 | -0.07(-1.13%) |
Mar 04, 2015 | 6.130 | 6.265 | 6.190 | 6.190 | 42,601 | +0.00(+0.00%) |
Mar 03, 2015 | 6.130 | 6.400 | 6.130 | 6.190 | 68,810 | -0.03(-0.48%) |
Mar 02, 2015 | 5.930 | 6.340 | 5.930 | 6.220 | 97,810 | +0.22(+3.67%) |
Feb 27, 2015 | 5.830 | 6.150 | 5.814 | 6.000 | 147,031 | +0.20(+3.45%) |
Feb 26, 2015 | 5.700 | 5.830 | 5.660 | 5.800 | 49,397 | +0.11(+1.93%) |
Feb 25, 2015 | 5.540 | 5.735 | 5.530 | 5.690 | 24,114 | +0.18(+3.27%) |
Feb 24, 2015 | 5.580 | 5.720 | 5.510 | 5.510 | 42,094 | -0.24(-4.17%) |
Feb 23, 2015 | 5.870 | 5.990 | 5.590 | 5.750 | 150,727 | -0.05(-0.86%) |
Feb 20, 2015 | 5.710 | 6.000 | 5.610 | 5.800 | 136,993 | +0.08(+1.40%) |
Feb 19, 2015 | 5.210 | 5.749 | 5.200 | 5.720 | 268,847 | +0.47(+8.95%) |
Feb 18, 2015 | 5.160 | 5.300 | 5.000 | 5.250 | 130,492 | +0.12(+2.34%) |
Feb 17, 2015 | 5.140 | 5.200 | 4.950 | 5.130 | 107,034 | -0.01(-0.19%) |
Feb 13, 2015 | 5.230 | 5.140 | 5.140 | 5.140 | 384,500 | -0.11(-2.10%) |
Feb 12, 2015 | 4.780 | 5.780 | 4.780 | 5.250 | 1,444,211 | +1.15(+28.05%) |
Feb 11, 2015 | 4.060 | 4.340 | 4.060 | 4.100 | 56,280 | +0.05(+1.23%) |
Feb 10, 2015 | 4.106 | 4.120 | 4.020 | 4.050 | 20,105 | -0.05(-1.22%) |
Feb 09, 2015 | 4.050 | 4.190 | 4.050 | 4.100 | 12,276 | -0.02(-0.49%) |
Feb 06, 2015 | 4.000 | 4.180 | 3.990 | 4.120 | 37,278 | +0.14(+3.52%) |
Feb 05, 2015 | 3.950 | 4.050 | 3.950 | 3.980 | 25,221 | -0.01(-0.25%) |
Feb 04, 2015 | 4.097 | 4.110 | 3.960 | 3.990 | 22,489 | -0.11(-2.68%) |
Feb 03, 2015 | 4.020 | 4.150 | 4.020 | 4.100 | 6,843 | +0.10(+2.50%) |
Feb 02, 2015 | 4.120 | 4.120 | 3.985 | 4.000 | 33,229 | -0.07(-1.72%) |
Jan 30, 2015 | 4.260 | 4.260 | 4.070 | 4.070 | 18,118 | -0.19(-4.46%) |
Jan 29, 2015 | 4.343 | 4.400 | 4.260 | 4.260 | 22,967 | -0.07(-1.62%) |
Jan 28, 2015 | 4.280 | 4.400 | 4.280 | 4.330 | 18,969 | +0.05(+1.17%) |
Jan 27, 2015 | 4.230 | 4.350 | 4.200 | 4.280 | 58,468 | +0.03(+0.71%) |
Jan 26, 2015 | 4.200 | 4.250 | 4.140 | 4.250 | 51,878 | +0.08(+1.92%) |
Jan 23, 2015 | 4.120 | 4.220 | 4.120 | 4.170 | 20,529 | +0.02(+0.48%) |
Jan 22, 2015 | 4.100 | 4.180 | 4.050 | 4.150 | 32,976 | +0.04(+0.97%) |
Jan 21, 2015 | 4.090 | 4.140 | 4.090 | 4.110 | 3,309 | -0.05(-1.20%) |
Jan 20, 2015 | 4.100 | 4.220 | 4.000 | 4.160 | 25,772 | +0.12(+2.97%) |
Jan 16, 2015 | 4.090 | 4.120 | 4.000 | 4.040 | 13,437 | -0.10(-2.42%) |
Jan 15, 2015 | 4.100 | 4.160 | 4.050 | 4.140 | 23,191 | -0.01(-0.24%) |
Jan 14, 2015 | 4.050 | 4.220 | 4.050 | 4.150 | 51,106 | +0.12(+2.98%) |
Jan 13, 2015 | 4.080 | 4.150 | 3.960 | 4.030 | 57,781 | -0.02(-0.49%) |
Jan 12, 2015 | 4.210 | 4.230 | 4.030 | 4.050 | 18,260 | -0.11(-2.64%) |
Jan 09, 2015 | 4.010 | 4.230 | 3.940 | 4.160 | 47,426 | +0.16(+4.00%) |
Jan 08, 2015 | 4.090 | 4.150 | 3.970 | 4.000 | 32,706 | -0.03(-0.74%) |
Jan 07, 2015 | 3.910 | 4.100 | 3.910 | 4.030 | 29,989 | +0.10(+2.54%) |
Jan 06, 2015 | 4.030 | 4.070 | 3.910 | 3.930 | 34,060 | -0.18(-4.38%) |
Jan 05, 2015 | 4.220 | 4.220 | 3.980 | 4.110 | 37,737 | -0.08(-1.91%) |