Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.405 | 5.433 | 5.362 | 5.383 | 79,431,832 | -0.07(-1.30%) |
Mar 30, 2015 | 5.507 | 5.525 | 5.438 | 5.454 | 64,359,268 | +0.01(+0.25%) |
Mar 27, 2015 | 5.564 | 5.585 | 5.361 | 5.440 | 113,723,376 | -0.09(-1.62%) |
Mar 26, 2015 | 5.513 | 5.628 | 5.454 | 5.530 | 79,351,008 | -0.03(-0.59%) |
Mar 25, 2015 | 5.773 | 5.787 | 5.563 | 5.563 | 65,486,532 | -0.19(-3.33%) |
Mar 24, 2015 | 5.773 | 5.787 | 5.720 | 5.754 | 64,287,144 | -0.02(-0.42%) |
Mar 23, 2015 | 5.753 | 5.829 | 5.742 | 5.779 | 73,653,672 | +0.03(+0.51%) |
Mar 20, 2015 | 5.677 | 5.802 | 5.677 | 5.749 | 145,529,376 | +0.08(+1.34%) |
Mar 19, 2015 | 5.690 | 5.708 | 5.637 | 5.673 | 68,195,288 | -0.03(-0.58%) |
Mar 18, 2015 | 5.590 | 5.728 | 5.556 | 5.706 | 80,399,560 | +0.10(+1.85%) |
Mar 17, 2015 | 5.576 | 5.609 | 5.563 | 5.602 | 60,248,788 | +0.01(+0.15%) |
Mar 16, 2015 | 5.597 | 5.651 | 5.561 | 5.594 | 72,351,536 | -0.01(-0.15%) |
Mar 13, 2015 | 5.630 | 5.630 | 5.528 | 5.602 | 85,934,800 | -0.05(-0.89%) |
Mar 12, 2015 | 5.464 | 5.666 | 5.443 | 5.652 | 151,967,168 | +0.02(+0.34%) |
Mar 11, 2015 | 5.697 | 5.697 | 5.599 | 5.633 | 79,666,400 | -0.01(-0.18%) |
Mar 10, 2015 | 5.737 | 5.737 | 5.613 | 5.644 | 96,273,000 | -0.05(-0.85%) |
Mar 09, 2015 | 5.706 | 5.716 | 5.635 | 5.692 | 81,837,040 | -0.04(-0.69%) |
Mar 06, 2015 | 5.839 | 5.865 | 5.720 | 5.732 | 100,796,880 | -0.14(-2.41%) |
Mar 05, 2015 | 5.922 | 5.931 | 5.846 | 5.874 | 105,495,696 | -0.03(-0.56%) |
Mar 04, 2015 | 11.90 | 5.972 | 5.875 | 5.906 | 89,676,424 | -0.07(-1.10%) |
Mar 03, 2015 | 12.07 | 12.11 | 5.960 | 5.972 | 79,224,360 | -0.06(-1.00%) |
Mar 02, 2015 | 6.019 | 6.069 | 5.960 | 6.033 | 90,993,352 | +0.01(+0.23%) |
Feb 27, 2015 | 5.870 | 6.045 | 5.860 | 6.019 | 170,990,944 | +0.14(+2.44%) |
Feb 26, 2015 | 11.92 | 11.97 | 5.820 | 5.875 | 188,143,936 | -0.11(-1.90%) |
Feb 25, 2015 | 12.22 | 12.33 | 5.946 | 5.989 | 364,515,264 | -0.66(-9.92%) |
Feb 24, 2015 | 6.606 | 6.686 | 6.566 | 6.649 | 93,566,176 | +0.05(+0.79%) |
Feb 23, 2015 | 6.648 | 6.651 | 6.551 | 6.597 | 57,583,844 | -0.03(-0.52%) |
Feb 20, 2015 | 6.623 | 6.649 | 6.535 | 6.632 | 43,522,976 | +0.00(+0.03%) |
Feb 19, 2015 | 6.591 | 6.634 | 6.538 | 6.630 | 33,181,752 | +0.04(+0.60%) |
Feb 18, 2015 | 6.665 | 6.665 | 6.549 | 6.591 | 47,734,420 | -0.07(-0.99%) |
Feb 17, 2015 | 6.660 | 6.713 | 6.616 | 6.656 | 43,819,340 | -0.01(-0.08%) |
Feb 13, 2015 | 13.23 | 6.661 | 6.661 | 6.661 | 42,258,008 | +0.03(+0.50%) |
Feb 12, 2015 | 6.641 | 6.711 | 6.604 | 6.629 | 53,164,128 | +0.03(+0.50%) |
Feb 11, 2015 | 6.546 | 6.641 | 6.544 | 6.596 | 46,039,644 | +0.05(+0.77%) |
Feb 10, 2015 | 6.546 | 6.618 | 6.506 | 6.546 | 45,043,772 | +0.04(+0.66%) |
Feb 09, 2015 | 6.535 | 6.536 | 6.445 | 6.502 | 46,124,976 | -0.05(-0.82%) |
Feb 06, 2015 | 6.554 | 6.677 | 6.535 | 6.556 | 48,518,032 | +0.00(+0.00%) |
Feb 05, 2015 | 6.559 | 6.596 | 6.530 | 6.556 | 36,492,804 | +0.01(+0.13%) |
Feb 04, 2015 | 6.497 | 6.615 | 6.497 | 6.547 | 60,662,992 | +0.02(+0.34%) |
Feb 03, 2015 | 6.340 | 6.530 | 6.340 | 6.525 | 84,573,320 | +0.22(+3.56%) |
Feb 02, 2015 | 6.264 | 6.316 | 6.122 | 6.300 | 89,488,272 | +0.06(+0.94%) |
Jan 30, 2015 | 6.464 | 6.475 | 6.229 | 6.242 | 101,283,216 | -0.28(-4.27%) |
Jan 29, 2015 | 6.444 | 6.546 | 6.349 | 6.520 | 58,764,636 | +0.10(+1.56%) |
Jan 28, 2015 | 6.535 | 6.583 | 6.411 | 6.420 | 61,684,924 | -0.03(-0.54%) |
Jan 27, 2015 | 6.471 | 6.539 | 6.343 | 6.454 | 99,574,048 | -0.26(-3.81%) |
Jan 26, 2015 | 6.865 | 6.865 | 6.683 | 6.710 | 65,208,916 | -0.21(-3.09%) |
Jan 23, 2015 | 6.903 | 6.953 | 6.869 | 6.924 | 41,342,160 | +0.00(+0.05%) |
Jan 22, 2015 | 6.724 | 6.926 | 6.665 | 6.920 | 67,618,656 | +0.26(+3.86%) |
Jan 21, 2015 | 13.27 | 6.732 | 13.23 | 6.663 | 48,575,004 | -0.01(-0.13%) |
Jan 20, 2015 | 6.641 | 6.720 | 6.584 | 6.672 | 59,276,680 | +0.05(+0.73%) |
Jan 16, 2015 | 13.09 | 6.623 | 6.623 | 6.623 | 82,708,232 | +0.03(+0.39%) |
Jan 15, 2015 | 13.63 | 13.70 | 6.594 | 6.597 | 79,693,400 | -0.22(-3.22%) |
Jan 14, 2015 | 6.822 | 6.829 | 6.701 | 6.817 | 60,066,204 | -0.06(-0.88%) |
Jan 13, 2015 | 13.81 | 14.05 | 13.63 | 6.877 | 66,795,160 | -0.02(-0.28%) |
Jan 12, 2015 | 7.028 | 7.048 | 6.870 | 6.896 | 51,726,544 | -0.13(-1.84%) |
Jan 09, 2015 | 7.055 | 7.100 | 6.947 | 7.026 | 56,175,056 | -0.00(-0.02%) |
Jan 08, 2015 | 6.931 | 7.064 | 6.924 | 7.028 | 56,793,712 | +0.16(+2.39%) |
Jan 07, 2015 | 6.831 | 6.867 | 6.777 | 6.863 | 60,826,192 | +0.08(+1.17%) |
Jan 06, 2015 | 6.888 | 6.948 | 6.724 | 6.784 | 69,394,192 | -0.05(-0.76%) |
Jan 05, 2015 | 6.876 | 6.926 | 6.784 | 6.836 | 62,707,736 | -0.12(-1.66%) |