Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.360 | 5.560 | 5.360 | 5.560 | 472,030 | +0.13(+2.39%) |
Mar 30, 2015 | 5.550 | 5.590 | 5.350 | 5.430 | 217,286 | -0.10(-1.81%) |
Mar 27, 2015 | 5.210 | 5.530 | 5.090 | 5.530 | 684,452 | +0.30(+5.74%) |
Mar 26, 2015 | 5.270 | 5.300 | 5.175 | 5.230 | 561,813 | -0.06(-1.13%) |
Mar 25, 2015 | 5.390 | 5.400 | 4.908 | 5.290 | 1,877,460 | -0.57(-9.73%) |
Mar 24, 2015 | 5.970 | 6.040 | 5.760 | 5.860 | 837,720 | -0.03(-0.51%) |
Mar 23, 2015 | 5.870 | 5.917 | 5.764 | 5.890 | 506,749 | +0.10(+1.73%) |
Mar 20, 2015 | 5.330 | 5.840 | 5.330 | 5.790 | 353,354 | +0.46(+8.63%) |
Mar 19, 2015 | 5.210 | 5.370 | 5.200 | 5.330 | 178,284 | +0.09(+1.72%) |
Mar 18, 2015 | 5.220 | 5.310 | 5.110 | 5.240 | 137,946 | +0.01(+0.19%) |
Mar 17, 2015 | 5.080 | 5.305 | 5.080 | 5.230 | 165,680 | +0.06(+1.16%) |
Mar 16, 2015 | 5.250 | 5.270 | 5.150 | 5.170 | 173,056 | -0.04(-0.77%) |
Mar 13, 2015 | 5.170 | 5.250 | 5.130 | 5.210 | 100,248 | +0.04(+0.77%) |
Mar 12, 2015 | 5.190 | 5.240 | 5.130 | 5.170 | 139,675 | +0.05(+0.98%) |
Mar 11, 2015 | 5.010 | 5.180 | 4.950 | 5.120 | 168,158 | +0.12(+2.40%) |
Mar 10, 2015 | 4.980 | 5.020 | 4.880 | 5.000 | 138,112 | -0.01(-0.20%) |
Mar 09, 2015 | 4.960 | 5.040 | 4.870 | 5.010 | 131,259 | +0.06(+1.21%) |
Mar 06, 2015 | 4.960 | 5.040 | 4.860 | 4.950 | 155,223 | -0.04(-0.80%) |
Mar 05, 2015 | 5.020 | 5.050 | 4.920 | 4.990 | 135,094 | -0.01(-0.20%) |
Mar 04, 2015 | 4.870 | 5.040 | 4.880 | 5.000 | 174,855 | +0.12(+2.46%) |
Mar 03, 2015 | 4.990 | 5.000 | 4.870 | 4.880 | 133,542 | -0.15(-2.98%) |
Mar 02, 2015 | 5.010 | 5.103 | 5.000 | 5.030 | 103,227 | +0.03(+0.60%) |
Feb 27, 2015 | 4.990 | 5.110 | 4.970 | 5.000 | 178,700 | -0.01(-0.20%) |
Feb 26, 2015 | 5.010 | 5.100 | 4.960 | 5.010 | 106,984 | +0.00(+0.00%) |
Feb 25, 2015 | 4.930 | 5.090 | 4.860 | 5.010 | 123,543 | +0.11(+2.24%) |
Feb 24, 2015 | 5.050 | 5.100 | 4.820 | 4.900 | 246,728 | -0.11(-2.20%) |
Feb 23, 2015 | 5.150 | 5.150 | 5.000 | 5.010 | 194,567 | -0.15(-2.91%) |
Feb 20, 2015 | 5.250 | 5.250 | 5.120 | 5.160 | 113,289 | -0.07(-1.34%) |
Feb 19, 2015 | 5.050 | 5.360 | 5.050 | 5.230 | 117,861 | +0.14(+2.75%) |
Feb 18, 2015 | 5.240 | 5.290 | 5.050 | 5.090 | 190,094 | -0.15(-2.86%) |
Feb 17, 2015 | 5.380 | 5.416 | 5.210 | 5.240 | 133,746 | -0.16(-2.96%) |
Feb 13, 2015 | 5.330 | 5.400 | 5.400 | 5.400 | 193,200 | +0.08(+1.50%) |
Feb 12, 2015 | 5.250 | 5.330 | 5.170 | 5.320 | 99,710 | +0.14(+2.70%) |
Feb 11, 2015 | 5.140 | 5.250 | 5.090 | 5.180 | 97,015 | +0.02(+0.39%) |
Feb 10, 2015 | 5.380 | 5.410 | 5.100 | 5.160 | 134,175 | -0.15(-2.82%) |
Feb 09, 2015 | 5.330 | 5.470 | 5.270 | 5.310 | 186,746 | -0.06(-1.12%) |
Feb 06, 2015 | 5.400 | 5.470 | 5.320 | 5.370 | 158,450 | +0.00(+0.00%) |
Feb 05, 2015 | 5.220 | 5.400 | 5.210 | 5.370 | 158,396 | +0.16(+3.07%) |
Feb 04, 2015 | 5.150 | 5.270 | 5.150 | 5.210 | 196,258 | +0.01(+0.19%) |
Feb 03, 2015 | 5.210 | 5.330 | 5.160 | 5.200 | 327,300 | -0.01(-0.19%) |
Feb 02, 2015 | 5.210 | 5.260 | 5.090 | 5.210 | 213,191 | +0.00(+0.00%) |
Jan 30, 2015 | 5.290 | 5.360 | 5.050 | 5.210 | 430,162 | -0.15(-2.80%) |
Jan 29, 2015 | 5.170 | 5.370 | 5.100 | 5.360 | 268,447 | +0.19(+3.68%) |
Jan 28, 2015 | 5.300 | 5.300 | 5.100 | 5.170 | 161,244 | -0.08(-1.52%) |
Jan 27, 2015 | 5.250 | 5.380 | 5.200 | 5.250 | 178,717 | -0.09(-1.69%) |
Jan 26, 2015 | 5.170 | 5.400 | 5.160 | 5.340 | 180,496 | +0.11(+2.10%) |
Jan 23, 2015 | 5.460 | 5.470 | 5.200 | 5.230 | 191,249 | -0.24(-4.39%) |
Jan 22, 2015 | 5.200 | 5.480 | 5.150 | 5.470 | 147,912 | +0.29(+5.60%) |
Jan 21, 2015 | 5.180 | 5.220 | 5.070 | 5.180 | 276,585 | -0.01(-0.19%) |
Jan 20, 2015 | 5.390 | 5.450 | 5.180 | 5.190 | 412,324 | -0.21(-3.89%) |
Jan 16, 2015 | 5.340 | 5.450 | 5.020 | 5.400 | 394,372 | +0.05(+0.93%) |
Jan 15, 2015 | 5.490 | 5.490 | 5.280 | 5.350 | 247,407 | -0.10(-1.83%) |
Jan 14, 2015 | 5.400 | 5.530 | 5.320 | 5.450 | 314,350 | -0.06(-1.09%) |
Jan 13, 2015 | 5.730 | 5.820 | 5.420 | 5.510 | 453,646 | -0.17(-2.99%) |
Jan 12, 2015 | 6.080 | 6.080 | 5.549 | 5.680 | 473,819 | -0.24(-4.05%) |
Jan 09, 2015 | 6.070 | 6.140 | 5.910 | 5.920 | 399,662 | -0.16(-2.63%) |
Jan 08, 2015 | 5.780 | 6.170 | 5.730 | 6.080 | 897,448 | +0.39(+6.85%) |
Jan 07, 2015 | 5.730 | 5.860 | 5.560 | 5.690 | 250,013 | +0.03(+0.53%) |
Jan 06, 2015 | 5.870 | 5.910 | 5.580 | 5.660 | 301,923 | -0.11(-1.91%) |
Jan 05, 2015 | 5.660 | 6.035 | 5.630 | 5.770 | 438,451 | +0.07(+1.23%) |