Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.393 | 5.592 | 5.330 | 5.552 | 15,716 | +0.21(+3.87%) |
Mar 30, 2015 | 5.409 | 5.425 | 5.298 | 5.346 | 17,291 | -0.08(-1.47%) |
Mar 27, 2015 | 5.409 | 5.505 | 5.409 | 5.425 | 16,440 | -0.02(-0.29%) |
Mar 26, 2015 | 5.465 | 5.592 | 5.425 | 5.441 | 6,460 | -0.06(-1.16%) |
Mar 25, 2015 | 5.576 | 5.688 | 5.409 | 5.505 | 40,049 | -0.14(-2.54%) |
Mar 24, 2015 | 5.640 | 5.727 | 5.584 | 5.648 | 16,747 | -0.02(-0.28%) |
Mar 23, 2015 | 5.608 | 5.727 | 5.608 | 5.664 | 11,937 | +0.06(+0.99%) |
Mar 20, 2015 | 5.664 | 5.751 | 5.457 | 5.608 | 36,997 | +0.03(+0.57%) |
Mar 19, 2015 | 5.664 | 5.703 | 5.576 | 5.576 | 8,466 | -0.06(-1.13%) |
Mar 18, 2015 | 5.640 | 5.799 | 5.608 | 5.640 | 26,885 | +0.01(+0.14%) |
Mar 17, 2015 | 5.449 | 5.632 | 5.449 | 5.632 | 25,560 | +0.20(+3.66%) |
Mar 16, 2015 | 5.290 | 5.441 | 5.290 | 5.433 | 57,985 | +0.01(+0.15%) |
Mar 13, 2015 | 5.449 | 5.672 | 5.409 | 5.425 | 24,219 | -0.10(-1.87%) |
Mar 12, 2015 | 5.648 | 5.648 | 5.409 | 5.528 | 34,465 | -0.14(-2.39%) |
Mar 11, 2015 | 5.680 | 5.727 | 5.457 | 5.664 | 53,287 | -0.09(-1.52%) |
Mar 10, 2015 | 5.664 | 5.767 | 5.645 | 5.751 | 66,135 | -0.10(-1.77%) |
Mar 09, 2015 | 5.886 | 5.906 | 5.719 | 5.855 | 55,390 | -0.11(-1.87%) |
Mar 06, 2015 | 5.791 | 5.990 | 5.711 | 5.966 | 290,631 | +0.17(+2.88%) |
Mar 05, 2015 | 5.449 | 6.014 | 5.409 | 5.799 | 374,243 | +0.52(+9.79%) |
Mar 04, 2015 | 4.574 | 5.377 | 4.502 | 5.282 | 113,871 | +0.91(+20.95%) |
Mar 03, 2015 | 4.447 | 4.470 | 4.343 | 4.367 | 30,990 | -0.12(-2.66%) |
Mar 02, 2015 | 4.558 | 4.558 | 4.375 | 4.486 | 29,760 | -0.01(-0.18%) |
Feb 27, 2015 | 4.455 | 4.614 | 4.455 | 4.494 | 33,588 | +0.07(+1.62%) |
Feb 26, 2015 | 4.685 | 4.741 | 4.367 | 4.423 | 50,165 | -0.22(-4.79%) |
Feb 25, 2015 | 4.709 | 4.773 | 4.622 | 4.645 | 34,432 | -0.06(-1.35%) |
Feb 24, 2015 | 4.701 | 4.836 | 4.701 | 4.709 | 22,343 | -0.03(-0.67%) |
Feb 23, 2015 | 4.749 | 4.868 | 4.733 | 4.741 | 44,580 | +0.09(+1.88%) |
Feb 20, 2015 | 4.717 | 4.781 | 4.653 | 4.653 | 35,048 | -0.10(-2.17%) |
Feb 19, 2015 | 4.852 | 4.900 | 4.669 | 4.757 | 70,032 | -0.08(-1.64%) |
Feb 18, 2015 | 4.685 | 4.868 | 4.669 | 4.836 | 57,772 | +0.22(+4.83%) |
Feb 17, 2015 | 4.534 | 4.661 | 4.510 | 4.614 | 108,388 | +0.09(+1.93%) |
Feb 13, 2015 | 4.494 | 4.526 | 4.526 | 4.526 | 92,399 | +0.06(+1.43%) |
Feb 12, 2015 | 4.606 | 4.701 | 4.447 | 4.463 | 179,744 | -0.07(-1.58%) |
Feb 11, 2015 | 4.574 | 4.661 | 4.463 | 4.534 | 35,490 | +0.06(+1.42%) |
Feb 10, 2015 | 4.534 | 4.590 | 4.319 | 4.470 | 98,018 | -0.08(-1.75%) |
Feb 09, 2015 | 4.470 | 4.574 | 4.470 | 4.550 | 19,464 | +0.10(+2.33%) |
Feb 06, 2015 | 4.614 | 4.685 | 4.447 | 4.447 | 51,847 | -0.12(-2.61%) |
Feb 05, 2015 | 4.693 | 4.717 | 4.566 | 4.566 | 40,293 | -0.05(-1.03%) |
Feb 04, 2015 | 4.725 | 4.725 | 4.546 | 4.614 | 31,995 | -0.11(-2.36%) |
Feb 03, 2015 | 4.733 | 4.773 | 4.566 | 4.725 | 37,833 | +0.01(+0.17%) |
Feb 02, 2015 | 4.685 | 4.749 | 4.574 | 4.717 | 22,901 | +0.05(+1.02%) |
Jan 30, 2015 | 4.574 | 4.669 | 4.486 | 4.669 | 49,646 | -0.01(-0.17%) |
Jan 29, 2015 | 4.614 | 4.677 | 4.470 | 4.677 | 41,226 | +0.14(+2.98%) |
Jan 28, 2015 | 4.638 | 4.677 | 4.429 | 4.542 | 74,993 | -0.06(-1.38%) |
Jan 27, 2015 | 4.574 | 4.606 | 4.534 | 4.606 | 25,166 | -0.06(-1.19%) |
Jan 26, 2015 | 4.614 | 4.669 | 4.518 | 4.661 | 34,456 | +0.06(+1.38%) |
Jan 23, 2015 | 4.558 | 4.598 | 4.455 | 4.598 | 18,014 | +0.00(+0.00%) |
Jan 22, 2015 | 4.630 | 4.685 | 4.447 | 4.598 | 49,528 | -0.07(-1.53%) |
Jan 21, 2015 | 4.733 | 4.773 | 4.550 | 4.669 | 25,807 | -0.02(-0.51%) |
Jan 20, 2015 | 4.653 | 4.892 | 4.653 | 4.693 | 48,830 | +0.07(+1.55%) |
Jan 16, 2015 | 4.669 | 4.813 | 4.622 | 4.622 | 16,343 | +0.00(+0.00%) |
Jan 15, 2015 | 4.948 | 4.980 | 4.550 | 4.622 | 51,010 | -0.37(-7.48%) |
Jan 14, 2015 | 5.075 | 5.075 | 4.980 | 4.995 | 17,774 | -0.08(-1.57%) |
Jan 13, 2015 | 5.051 | 5.123 | 5.011 | 5.075 | 25,273 | +0.00(+0.00%) |
Jan 12, 2015 | 5.051 | 5.170 | 5.051 | 5.075 | 50,527 | +0.04(+0.79%) |
Jan 09, 2015 | 5.027 | 5.051 | 4.956 | 5.035 | 149,764 | -0.06(-1.25%) |
Jan 08, 2015 | 5.059 | 5.099 | 5.035 | 5.099 | 29,943 | +0.08(+1.58%) |
Jan 07, 2015 | 5.035 | 5.115 | 5.003 | 5.019 | 77,469 | -0.02(-0.32%) |
Jan 06, 2015 | 5.123 | 5.163 | 5.035 | 5.035 | 52,902 | -0.11(-2.16%) |
Jan 05, 2015 | 5.218 | 5.250 | 5.019 | 5.147 | 65,868 | +0.07(+1.41%) |