Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.801 | 5.827 | 5.791 | 5.827 | 144,568 | +0.01(+0.09%) |
Mar 30, 2015 | 5.796 | 5.827 | 5.796 | 5.822 | 114,194 | +0.04(+0.61%) |
Mar 27, 2015 | 5.791 | 5.801 | 5.771 | 5.786 | 94,765 | +0.00(+0.00%) |
Mar 26, 2015 | 5.766 | 5.796 | 5.766 | 5.786 | 104,977 | -0.01(-0.18%) |
Mar 25, 2015 | 5.832 | 5.837 | 5.781 | 5.796 | 150,121 | -0.05(-0.87%) |
Mar 24, 2015 | 5.837 | 5.847 | 5.806 | 5.847 | 61,785 | +0.01(+0.17%) |
Mar 23, 2015 | 5.786 | 5.857 | 5.786 | 5.837 | 103,397 | +0.05(+0.88%) |
Mar 20, 2015 | 5.776 | 5.812 | 5.766 | 5.786 | 106,928 | +0.04(+0.71%) |
Mar 19, 2015 | 5.746 | 5.761 | 5.735 | 5.746 | 74,519 | -0.02(-0.26%) |
Mar 18, 2015 | 5.695 | 5.771 | 5.690 | 5.761 | 166,390 | +0.06(+0.98%) |
Mar 17, 2015 | 5.740 | 5.740 | 5.690 | 5.705 | 97,036 | -0.07(-1.14%) |
Mar 16, 2015 | 5.746 | 5.771 | 5.735 | 5.771 | 57,936 | +0.03(+0.53%) |
Mar 13, 2015 | 5.761 | 5.761 | 5.720 | 5.740 | 45,846 | -0.04(-0.62%) |
Mar 12, 2015 | 5.766 | 5.781 | 5.730 | 5.776 | 113,662 | +0.03(+0.53%) |
Mar 11, 2015 | 5.746 | 5.756 | 5.715 | 5.746 | 34,769 | +0.00(+0.04%) |
Mar 10, 2015 | 5.778 | 5.783 | 5.733 | 5.743 | 74,993 | -0.09(-1.47%) |
Mar 09, 2015 | 5.804 | 5.849 | 5.804 | 5.829 | 40,780 | +0.04(+0.61%) |
Mar 06, 2015 | 5.859 | 5.879 | 5.793 | 5.793 | 64,822 | -0.08(-1.40%) |
Mar 05, 2015 | 5.894 | 5.894 | 5.874 | 5.876 | 26,511 | -0.00(-0.06%) |
Mar 04, 2015 | 5.839 | 5.889 | 5.854 | 5.879 | 63,558 | +0.03(+0.43%) |
Mar 03, 2015 | 5.864 | 5.874 | 5.854 | 5.854 | 64,029 | -0.03(-0.51%) |
Mar 02, 2015 | 5.869 | 5.904 | 5.864 | 5.884 | 63,782 | -0.01(-0.09%) |
Feb 27, 2015 | 5.864 | 5.899 | 5.854 | 5.889 | 75,522 | +0.04(+0.60%) |
Feb 26, 2015 | 5.804 | 5.864 | 5.798 | 5.854 | 253,064 | +0.05(+0.78%) |
Feb 25, 2015 | 5.788 | 5.824 | 5.788 | 5.809 | 109,324 | -0.01(-0.17%) |
Feb 24, 2015 | 5.798 | 5.824 | 5.798 | 5.819 | 55,612 | +0.04(+0.61%) |
Feb 23, 2015 | 5.798 | 5.814 | 5.778 | 5.783 | 92,817 | -0.02(-0.26%) |
Feb 20, 2015 | 5.788 | 5.824 | 5.788 | 5.798 | 119,366 | +0.00(+0.00%) |
Feb 19, 2015 | 5.763 | 5.798 | 5.753 | 5.798 | 93,632 | +0.02(+0.35%) |
Feb 18, 2015 | 5.718 | 5.778 | 5.713 | 5.778 | 126,742 | +0.03(+0.44%) |
Feb 17, 2015 | 5.723 | 5.753 | 5.703 | 5.753 | 149,096 | +0.01(+0.18%) |
Feb 13, 2015 | 5.698 | 5.743 | 5.743 | 5.743 | 85,801 | +0.03(+0.53%) |
Feb 12, 2015 | 5.728 | 5.738 | 5.703 | 5.713 | 80,976 | +0.03(+0.44%) |
Feb 11, 2015 | 5.718 | 5.718 | 5.677 | 5.687 | 98,017 | -0.02(-0.40%) |
Feb 10, 2015 | 5.675 | 5.715 | 5.670 | 5.710 | 101,387 | +0.04(+0.71%) |
Feb 09, 2015 | 5.655 | 5.680 | 5.640 | 5.670 | 65,529 | +0.02(+0.27%) |
Feb 06, 2015 | 5.675 | 5.695 | 5.650 | 5.655 | 82,899 | -0.02(-0.35%) |
Feb 05, 2015 | 5.665 | 5.688 | 5.665 | 5.675 | 96,730 | +0.03(+0.44%) |
Feb 04, 2015 | 5.610 | 5.700 | 5.610 | 5.650 | 138,042 | +0.01(+0.10%) |
Feb 03, 2015 | 5.585 | 5.645 | 5.577 | 5.644 | 159,086 | +0.08(+1.52%) |
Feb 02, 2015 | 5.535 | 5.575 | 5.518 | 5.560 | 81,020 | +0.02(+0.36%) |
Jan 30, 2015 | 5.555 | 5.590 | 5.505 | 5.540 | 132,052 | -0.04(-0.72%) |
Jan 29, 2015 | 5.570 | 5.585 | 5.540 | 5.580 | 140,242 | +0.03(+0.45%) |
Jan 28, 2015 | 5.620 | 5.620 | 5.555 | 5.555 | 104,643 | -0.05(-0.89%) |
Jan 27, 2015 | 5.600 | 5.623 | 5.580 | 5.605 | 121,380 | -0.03(-0.53%) |
Jan 26, 2015 | 5.615 | 5.639 | 5.610 | 5.635 | 91,739 | +0.02(+0.27%) |
Jan 23, 2015 | 5.630 | 5.640 | 5.615 | 5.620 | 99,574 | -0.01(-0.09%) |
Jan 22, 2015 | 5.615 | 5.633 | 5.580 | 5.625 | 77,503 | +0.03(+0.45%) |
Jan 21, 2015 | 5.550 | 5.600 | 5.550 | 5.600 | 99,740 | +0.04(+0.63%) |
Jan 20, 2015 | 5.565 | 5.585 | 5.551 | 5.565 | 106,626 | +0.01(+0.18%) |
Jan 16, 2015 | 5.485 | 5.560 | 5.480 | 5.555 | 94,057 | +0.08(+1.47%) |
Jan 15, 2015 | 5.525 | 5.540 | 5.475 | 5.475 | 131,840 | -0.03(-0.46%) |
Jan 14, 2015 | 5.465 | 5.530 | 5.454 | 5.500 | 125,812 | -0.04(-0.77%) |
Jan 13, 2015 | 5.542 | 5.597 | 5.512 | 5.542 | 114,882 | +0.00(+0.09%) |
Jan 12, 2015 | 5.567 | 5.597 | 5.527 | 5.537 | 84,503 | -0.04(-0.80%) |
Jan 09, 2015 | 5.607 | 5.617 | 5.567 | 5.582 | 161,539 | -0.04(-0.80%) |
Jan 08, 2015 | 5.592 | 5.642 | 5.592 | 5.627 | 99,585 | +0.05(+0.89%) |
Jan 07, 2015 | 5.552 | 5.587 | 5.517 | 5.577 | 186,497 | +0.07(+1.36%) |
Jan 06, 2015 | 5.502 | 5.512 | 5.458 | 5.502 | 95,974 | +0.00(+0.00%) |
Jan 05, 2015 | 5.557 | 5.567 | 5.477 | 5.502 | 130,636 | -0.09(-1.60%) |