Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.122 | 6.179 | 6.093 | 6.151 | 5,436,804 | +0.03(+0.47%) |
Mar 30, 2015 | 6.118 | 6.163 | 6.111 | 6.122 | 2,049,271 | +0.01(+0.18%) |
Mar 27, 2015 | 6.126 | 6.136 | 6.083 | 6.111 | 2,026,417 | -0.01(-0.18%) |
Mar 26, 2015 | 6.132 | 6.153 | 6.073 | 6.122 | 3,922,342 | +0.00(+0.06%) |
Mar 25, 2015 | 6.150 | 6.188 | 6.112 | 6.119 | 2,878,910 | -0.01(-0.11%) |
Mar 24, 2015 | 6.108 | 6.160 | 6.063 | 6.125 | 2,612,867 | +0.01(+0.17%) |
Mar 23, 2015 | 6.167 | 6.171 | 6.042 | 6.115 | 3,445,602 | -0.05(-0.85%) |
Mar 20, 2015 | 6.003 | 6.174 | 5.979 | 6.167 | 4,579,411 | +0.18(+3.09%) |
Mar 19, 2015 | 5.954 | 6.002 | 5.934 | 5.982 | 2,030,606 | +0.03(+0.47%) |
Mar 18, 2015 | 5.909 | 5.972 | 5.895 | 5.954 | 3,127,994 | +0.05(+0.77%) |
Mar 17, 2015 | 5.878 | 5.916 | 5.871 | 5.909 | 1,900,193 | +0.04(+0.71%) |
Mar 16, 2015 | 5.871 | 5.899 | 5.860 | 5.867 | 1,605,423 | +0.02(+0.36%) |
Mar 13, 2015 | 5.885 | 5.897 | 5.836 | 5.846 | 2,742,286 | -0.03(-0.53%) |
Mar 12, 2015 | 5.846 | 5.892 | 5.846 | 5.878 | 1,900,328 | +0.02(+0.42%) |
Mar 11, 2015 | 5.843 | 5.871 | 5.822 | 5.853 | 2,796,705 | +0.01(+0.12%) |
Mar 10, 2015 | 5.850 | 5.864 | 5.822 | 5.846 | 2,515,764 | +0.00(+0.00%) |
Mar 09, 2015 | 5.832 | 5.878 | 5.818 | 5.846 | 3,654,744 | +0.04(+0.66%) |
Mar 06, 2015 | 5.853 | 5.871 | 5.759 | 5.808 | 4,737,895 | -0.05(-0.83%) |
Mar 05, 2015 | 5.853 | 5.899 | 5.832 | 5.857 | 24,761,942 | -0.26(-4.22%) |
Mar 04, 2015 | 6.073 | 6.115 | 6.038 | 6.115 | 1,084,921 | +0.03(+0.57%) |
Mar 03, 2015 | 6.059 | 6.094 | 6.014 | 6.080 | 1,076,733 | +0.00(+0.00%) |
Mar 02, 2015 | 5.989 | 6.087 | 5.989 | 6.080 | 1,891,329 | +0.12(+1.93%) |
Feb 27, 2015 | 5.975 | 6.024 | 5.965 | 5.965 | 1,343,443 | +0.00(+0.00%) |
Feb 26, 2015 | 5.839 | 6.031 | 5.839 | 5.965 | 3,026,438 | +0.16(+2.77%) |
Feb 25, 2015 | 5.794 | 5.853 | 5.794 | 5.804 | 508,548 | +0.00(+0.06%) |
Feb 24, 2015 | 5.797 | 5.815 | 5.776 | 5.801 | 598,620 | -0.02(-0.36%) |
Feb 23, 2015 | 5.839 | 5.839 | 5.776 | 5.822 | 526,478 | -0.02(-0.30%) |
Feb 20, 2015 | 5.794 | 5.843 | 5.794 | 5.839 | 576,897 | +0.02(+0.42%) |
Feb 19, 2015 | 5.843 | 5.857 | 5.794 | 5.815 | 394,515 | -0.03(-0.54%) |
Feb 18, 2015 | 5.846 | 5.857 | 5.783 | 5.846 | 1,134,659 | -0.01(-0.18%) |
Feb 17, 2015 | 5.829 | 5.867 | 5.825 | 5.857 | 779,206 | +0.03(+0.48%) |
Feb 13, 2015 | 5.860 | 5.829 | 5.829 | 5.829 | 511,702 | -0.02(-0.42%) |
Feb 12, 2015 | 5.822 | 5.860 | 5.798 | 5.853 | 691,102 | +0.05(+0.78%) |
Feb 11, 2015 | 5.818 | 5.850 | 5.794 | 5.808 | 462,836 | -0.01(-0.24%) |
Feb 10, 2015 | 5.850 | 5.850 | 5.783 | 5.822 | 471,941 | +0.00(+0.06%) |
Feb 09, 2015 | 5.811 | 5.839 | 5.797 | 5.818 | 632,322 | -0.00(-0.06%) |
Feb 06, 2015 | 5.892 | 5.899 | 5.808 | 5.822 | 773,682 | -0.08(-1.36%) |
Feb 05, 2015 | 5.829 | 5.902 | 5.813 | 5.902 | 658,546 | +0.07(+1.26%) |
Feb 04, 2015 | 5.839 | 5.853 | 5.790 | 5.829 | 529,036 | -0.02(-0.30%) |
Feb 03, 2015 | 5.822 | 5.855 | 5.783 | 5.846 | 965,797 | +0.03(+0.60%) |
Feb 02, 2015 | 5.780 | 5.811 | 5.724 | 5.811 | 611,780 | +0.04(+0.73%) |
Jan 30, 2015 | 5.808 | 5.822 | 5.745 | 5.769 | 755,412 | -0.05(-0.78%) |
Jan 29, 2015 | 5.822 | 5.843 | 5.756 | 5.815 | 954,924 | -0.01(-0.12%) |
Jan 28, 2015 | 5.902 | 5.909 | 5.815 | 5.822 | 596,712 | -0.05(-0.89%) |
Jan 27, 2015 | 5.885 | 5.913 | 5.848 | 5.874 | 571,949 | -0.04(-0.71%) |
Jan 26, 2015 | 5.853 | 5.916 | 5.832 | 5.916 | 651,366 | +0.05(+0.89%) |
Jan 23, 2015 | 5.829 | 5.864 | 5.819 | 5.864 | 662,583 | +0.03(+0.60%) |
Jan 22, 2015 | 5.801 | 5.843 | 5.763 | 5.829 | 624,959 | +0.04(+0.66%) |
Jan 21, 2015 | 5.776 | 5.808 | 5.759 | 5.790 | 464,248 | +0.00(+0.00%) |
Jan 20, 2015 | 5.853 | 5.857 | 5.766 | 5.790 | 859,720 | -0.05(-0.78%) |
Jan 16, 2015 | 5.738 | 5.836 | 5.696 | 5.836 | 811,994 | +0.09(+1.58%) |
Jan 15, 2015 | 5.749 | 5.769 | 5.703 | 5.745 | 712,902 | +0.01(+0.12%) |
Jan 14, 2015 | 5.696 | 5.763 | 5.682 | 5.738 | 666,818 | +0.00(+0.06%) |
Jan 13, 2015 | 5.742 | 5.766 | 5.707 | 5.735 | 793,127 | +0.02(+0.37%) |
Jan 12, 2015 | 5.724 | 5.756 | 5.672 | 5.714 | 1,165,969 | -0.01(-0.24%) |
Jan 09, 2015 | 5.752 | 5.763 | 5.714 | 5.728 | 1,047,048 | -0.03(-0.49%) |
Jan 08, 2015 | 5.825 | 5.825 | 5.742 | 5.756 | 1,262,628 | -0.05(-0.84%) |
Jan 07, 2015 | 5.752 | 5.811 | 5.738 | 5.804 | 1,411,933 | +0.07(+1.28%) |
Jan 06, 2015 | 5.794 | 5.809 | 5.714 | 5.731 | 646,960 | -0.03(-0.55%) |
Jan 05, 2015 | 5.749 | 5.804 | 5.742 | 5.763 | 1,110,019 | -0.01(-0.18%) |