Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.719 | 5.755 | 5.658 | 5.711 | 349,170 | -0.03(-0.53%) |
Mar 30, 2015 | 5.688 | 5.749 | 5.665 | 5.742 | 261,139 | +0.08(+1.35%) |
Mar 27, 2015 | 5.620 | 5.711 | 5.620 | 5.665 | 468,362 | +0.05(+0.95%) |
Mar 26, 2015 | 5.665 | 5.749 | 5.604 | 5.612 | 420,688 | -0.05(-0.94%) |
Mar 25, 2015 | 5.795 | 5.856 | 5.661 | 5.665 | 692,514 | -0.14(-2.37%) |
Mar 24, 2015 | 5.833 | 5.833 | 5.742 | 5.803 | 880,796 | -0.02(-0.39%) |
Mar 23, 2015 | 5.810 | 5.909 | 5.795 | 5.825 | 619,039 | +0.02(+0.39%) |
Mar 20, 2015 | 5.726 | 5.871 | 5.650 | 5.803 | 1,140,884 | +0.08(+1.33%) |
Mar 19, 2015 | 5.726 | 5.780 | 5.681 | 5.726 | 505,196 | -0.02(-0.40%) |
Mar 18, 2015 | 5.574 | 5.764 | 5.574 | 5.749 | 523,336 | +0.14(+2.45%) |
Mar 17, 2015 | 5.612 | 5.673 | 5.575 | 5.612 | 316,961 | -0.01(-0.14%) |
Mar 16, 2015 | 5.612 | 5.658 | 5.604 | 5.620 | 362,835 | +0.03(+0.55%) |
Mar 13, 2015 | 5.566 | 5.620 | 5.498 | 5.589 | 373,180 | +0.03(+0.55%) |
Mar 12, 2015 | 5.452 | 5.574 | 5.444 | 5.559 | 458,895 | +0.12(+2.24%) |
Mar 11, 2015 | 5.421 | 5.459 | 5.406 | 5.437 | 408,361 | +0.02(+0.28%) |
Mar 10, 2015 | 5.429 | 5.490 | 5.421 | 5.421 | 577,315 | -0.07(-1.25%) |
Mar 09, 2015 | 5.536 | 5.589 | 5.467 | 5.490 | 639,784 | -0.02(-0.42%) |
Mar 06, 2015 | 5.665 | 5.665 | 5.498 | 5.513 | 583,106 | -0.22(-3.86%) |
Mar 05, 2015 | 5.696 | 5.787 | 5.688 | 5.734 | 286,262 | +0.06(+1.08%) |
Mar 04, 2015 | 5.749 | 5.772 | 5.673 | 5.673 | 280,066 | -0.10(-1.72%) |
Mar 03, 2015 | 5.764 | 5.780 | 5.764 | 5.772 | 309,293 | +0.02(+0.40%) |
Mar 02, 2015 | 5.688 | 5.833 | 5.673 | 5.749 | 359,101 | +0.05(+0.80%) |
Feb 27, 2015 | 5.658 | 5.726 | 5.566 | 5.703 | 378,347 | +0.02(+0.40%) |
Feb 26, 2015 | 5.719 | 5.749 | 5.620 | 5.681 | 329,005 | -0.05(-0.80%) |
Feb 25, 2015 | 5.703 | 5.780 | 5.696 | 5.726 | 321,625 | +0.01(+0.13%) |
Feb 24, 2015 | 5.764 | 5.772 | 5.642 | 5.719 | 509,208 | -0.06(-1.06%) |
Feb 23, 2015 | 5.703 | 5.787 | 5.673 | 5.780 | 555,198 | +0.05(+0.80%) |
Feb 20, 2015 | 5.673 | 5.749 | 5.650 | 5.734 | 506,280 | +0.04(+0.67%) |
Feb 19, 2015 | 5.787 | 5.810 | 5.642 | 5.696 | 634,532 | -0.11(-1.97%) |
Feb 18, 2015 | 5.734 | 5.833 | 5.673 | 5.810 | 452,632 | +0.08(+1.46%) |
Feb 17, 2015 | 5.787 | 5.871 | 5.703 | 5.726 | 394,406 | -0.08(-1.31%) |
Feb 13, 2015 | 5.787 | 5.803 | 5.803 | 5.803 | 428,596 | +0.00(+0.00%) |
Feb 12, 2015 | 5.825 | 5.833 | 5.757 | 5.803 | 360,646 | +0.03(+0.53%) |
Feb 11, 2015 | 5.787 | 5.856 | 5.711 | 5.772 | 327,035 | -0.02(-0.39%) |
Feb 10, 2015 | 5.917 | 5.932 | 5.787 | 5.795 | 561,887 | -0.11(-1.94%) |
Feb 09, 2015 | 5.902 | 5.993 | 5.894 | 5.909 | 589,953 | +0.01(+0.13%) |
Feb 06, 2015 | 6.108 | 6.298 | 5.886 | 5.902 | 806,348 | -0.22(-3.61%) |
Feb 05, 2015 | 6.047 | 6.153 | 6.024 | 6.123 | 438,954 | +0.07(+1.13%) |
Feb 04, 2015 | 6.032 | 6.062 | 5.994 | 6.055 | 406,306 | +0.02(+0.25%) |
Feb 03, 2015 | 6.017 | 6.077 | 5.971 | 6.039 | 456,858 | +0.03(+0.50%) |
Feb 02, 2015 | 6.055 | 6.055 | 5.873 | 6.009 | 655,049 | -0.02(-0.38%) |
Jan 30, 2015 | 6.221 | 6.252 | 6.017 | 6.032 | 1,194,365 | -0.21(-3.40%) |
Jan 29, 2015 | 6.214 | 6.244 | 6.100 | 6.244 | 718,286 | +0.04(+0.61%) |
Jan 28, 2015 | 6.206 | 6.335 | 6.176 | 6.206 | 904,141 | +0.04(+0.61%) |
Jan 27, 2015 | 6.032 | 6.183 | 6.032 | 6.168 | 832,944 | +0.08(+1.37%) |
Jan 26, 2015 | 6.024 | 6.085 | 5.979 | 6.085 | 391,860 | +0.05(+0.88%) |
Jan 23, 2015 | 6.032 | 6.085 | 5.979 | 6.032 | 564,983 | +0.00(+0.00%) |
Jan 22, 2015 | 5.941 | 6.062 | 5.933 | 6.032 | 774,770 | +0.14(+2.31%) |
Jan 21, 2015 | 5.865 | 5.941 | 5.835 | 5.895 | 487,444 | +0.01(+0.13%) |
Jan 20, 2015 | 5.971 | 6.017 | 5.873 | 5.888 | 437,185 | -0.05(-0.89%) |
Jan 16, 2015 | 5.827 | 6.002 | 5.827 | 5.941 | 711,320 | +0.08(+1.42%) |
Jan 15, 2015 | 5.880 | 5.918 | 5.805 | 5.858 | 702,626 | +0.01(+0.13%) |
Jan 14, 2015 | 5.759 | 5.903 | 5.759 | 5.850 | 779,406 | +0.04(+0.65%) |
Jan 13, 2015 | 5.858 | 5.911 | 5.774 | 5.812 | 509,682 | +0.00(+0.00%) |
Jan 12, 2015 | 5.789 | 5.865 | 5.789 | 5.812 | 654,897 | +0.02(+0.39%) |
Jan 09, 2015 | 5.820 | 5.858 | 5.767 | 5.789 | 490,009 | -0.04(-0.65%) |
Jan 08, 2015 | 5.911 | 6.032 | 5.782 | 5.827 | 1,134,739 | -0.05(-0.90%) |
Jan 07, 2015 | 5.888 | 6.024 | 5.805 | 5.880 | 2,688,996 | +0.09(+1.57%) |
Jan 06, 2015 | 5.721 | 5.820 | 5.683 | 5.789 | 505,258 | +0.08(+1.46%) |
Jan 05, 2015 | 5.554 | 5.744 | 5.544 | 5.706 | 382,904 | +0.14(+2.45%) |