Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.210 | 5.290 | 5.205 | 5.290 | 149,114 | +0.04(+0.76%) |
Mar 30, 2015 | 5.245 | 5.307 | 5.233 | 5.250 | 117,853 | -0.01(-0.22%) |
Mar 27, 2015 | 5.319 | 5.347 | 5.250 | 5.262 | 171,429 | -0.05(-0.96%) |
Mar 26, 2015 | 5.319 | 5.353 | 5.273 | 5.313 | 225,136 | +0.02(+0.32%) |
Mar 25, 2015 | 5.478 | 5.478 | 5.273 | 5.296 | 515,816 | -0.16(-2.92%) |
Mar 24, 2015 | 5.421 | 5.483 | 5.370 | 5.455 | 326,948 | +0.05(+0.84%) |
Mar 23, 2015 | 5.330 | 5.432 | 5.276 | 5.410 | 452,918 | +0.20(+3.82%) |
Mar 20, 2015 | 5.188 | 5.319 | 5.171 | 5.210 | 608,140 | +0.06(+1.10%) |
Mar 19, 2015 | 5.165 | 5.227 | 5.125 | 5.154 | 153,870 | -0.09(-1.63%) |
Mar 18, 2015 | 5.063 | 5.256 | 5.023 | 5.239 | 352,750 | +0.16(+3.14%) |
Mar 17, 2015 | 5.057 | 5.136 | 5.017 | 5.080 | 246,992 | +0.01(+0.22%) |
Mar 16, 2015 | 5.097 | 5.168 | 5.057 | 5.068 | 203,453 | -0.02(-0.34%) |
Mar 13, 2015 | 5.068 | 5.091 | 5.017 | 5.085 | 151,530 | +0.00(+0.00%) |
Mar 12, 2015 | 5.108 | 5.119 | 5.045 | 5.085 | 144,014 | +0.04(+0.79%) |
Mar 11, 2015 | 5.091 | 5.091 | 4.972 | 5.045 | 184,666 | -0.03(-0.67%) |
Mar 10, 2015 | 5.097 | 5.131 | 5.057 | 5.080 | 193,499 | -0.03(-0.67%) |
Mar 09, 2015 | 5.262 | 5.262 | 5.085 | 5.114 | 227,036 | -0.13(-2.49%) |
Mar 06, 2015 | 5.131 | 5.262 | 5.131 | 5.245 | 479,065 | +0.07(+1.32%) |
Mar 05, 2015 | 5.262 | 5.330 | 5.165 | 5.176 | 360,788 | -0.10(-1.94%) |
Mar 04, 2015 | 5.222 | 5.313 | 5.182 | 5.279 | 283,639 | +0.06(+1.09%) |
Mar 03, 2015 | 5.279 | 5.301 | 5.216 | 5.222 | 267,854 | -0.01(-0.11%) |
Mar 02, 2015 | 5.330 | 5.330 | 5.165 | 5.227 | 218,688 | -0.13(-2.44%) |
Feb 27, 2015 | 5.341 | 5.375 | 5.324 | 5.358 | 426,379 | +0.05(+0.96%) |
Feb 26, 2015 | 5.466 | 5.466 | 5.296 | 5.307 | 401,990 | -0.03(-0.58%) |
Feb 25, 2015 | 5.332 | 5.360 | 5.311 | 5.338 | 325,537 | +0.03(+0.52%) |
Feb 24, 2015 | 5.289 | 5.322 | 5.261 | 5.311 | 680,396 | -0.01(-0.10%) |
Feb 23, 2015 | 5.201 | 5.338 | 5.157 | 5.316 | 591,605 | +0.08(+1.57%) |
Feb 20, 2015 | 5.025 | 5.234 | 4.970 | 5.234 | 1,180,089 | +0.22(+4.38%) |
Feb 19, 2015 | 4.976 | 5.151 | 4.965 | 5.014 | 849,003 | +0.10(+2.01%) |
Feb 18, 2015 | 4.822 | 4.927 | 4.809 | 4.916 | 431,403 | +0.07(+1.36%) |
Feb 17, 2015 | 4.855 | 4.866 | 4.806 | 4.850 | 534,529 | +0.04(+0.91%) |
Feb 13, 2015 | 4.817 | 4.806 | 4.806 | 4.806 | 279,251 | +0.03(+0.57%) |
Feb 12, 2015 | 4.789 | 4.817 | 4.756 | 4.778 | 207,121 | +0.03(+0.69%) |
Feb 11, 2015 | 4.702 | 4.784 | 4.685 | 4.745 | 332,019 | +0.02(+0.46%) |
Feb 10, 2015 | 4.811 | 4.822 | 4.702 | 4.724 | 360,044 | -0.09(-1.94%) |
Feb 09, 2015 | 4.872 | 4.883 | 4.789 | 4.817 | 318,514 | -0.01(-0.11%) |
Feb 06, 2015 | 4.916 | 4.937 | 4.795 | 4.822 | 268,205 | -0.12(-2.44%) |
Feb 05, 2015 | 4.872 | 4.959 | 4.850 | 4.943 | 274,012 | +0.09(+1.92%) |
Feb 04, 2015 | 4.937 | 4.959 | 4.825 | 4.850 | 462,008 | -0.13(-2.64%) |
Feb 03, 2015 | 4.910 | 5.053 | 4.872 | 4.981 | 379,698 | +0.10(+2.02%) |
Feb 02, 2015 | 4.839 | 4.899 | 4.806 | 4.883 | 257,376 | +0.09(+1.95%) |
Jan 30, 2015 | 4.734 | 4.850 | 4.729 | 4.789 | 193,780 | -0.01(-0.11%) |
Jan 29, 2015 | 4.855 | 4.883 | 4.773 | 4.795 | 297,071 | -0.09(-1.80%) |
Jan 28, 2015 | 4.921 | 4.965 | 4.850 | 4.883 | 299,143 | -0.02(-0.45%) |
Jan 27, 2015 | 4.817 | 4.932 | 4.806 | 4.905 | 317,592 | +0.05(+1.02%) |
Jan 26, 2015 | 4.866 | 4.899 | 4.844 | 4.855 | 199,982 | -0.01(-0.11%) |
Jan 23, 2015 | 4.899 | 4.970 | 4.861 | 4.861 | 356,691 | -0.05(-1.01%) |
Jan 22, 2015 | 4.872 | 4.943 | 4.872 | 4.910 | 307,116 | +0.03(+0.67%) |
Jan 21, 2015 | 4.959 | 4.970 | 4.866 | 4.877 | 557,230 | -0.07(-1.44%) |
Jan 20, 2015 | 5.080 | 5.091 | 4.937 | 4.948 | 327,477 | -0.15(-3.01%) |
Jan 16, 2015 | 4.970 | 5.102 | 4.970 | 5.102 | 182,222 | +0.09(+1.75%) |
Jan 15, 2015 | 5.020 | 5.113 | 4.987 | 5.014 | 302,539 | +0.03(+0.55%) |
Jan 14, 2015 | 4.959 | 5.009 | 4.888 | 4.987 | 234,569 | -0.01(-0.22%) |
Jan 13, 2015 | 5.014 | 5.058 | 4.948 | 4.998 | 210,791 | -0.01(-0.11%) |
Jan 12, 2015 | 5.009 | 5.020 | 4.927 | 5.003 | 312,827 | -0.05(-0.98%) |
Jan 09, 2015 | 5.064 | 5.130 | 5.047 | 5.053 | 247,352 | -0.02(-0.43%) |
Jan 08, 2015 | 4.998 | 5.091 | 4.992 | 5.075 | 314,168 | +0.09(+1.76%) |
Jan 07, 2015 | 4.905 | 4.992 | 4.850 | 4.987 | 323,968 | +0.13(+2.60%) |
Jan 06, 2015 | 4.937 | 4.965 | 4.861 | 4.861 | 236,301 | -0.09(-1.77%) |
Jan 05, 2015 | 4.976 | 4.992 | 4.894 | 4.948 | 378,487 | -0.05(-1.10%) |