Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.474 | 5.537 | 5.392 | 5.419 | 334,120 | -0.08(-1.40%) |
Mar 30, 2015 | 5.519 | 5.614 | 5.424 | 5.496 | 335,074 | -0.02(-0.41%) |
Mar 27, 2015 | 5.501 | 5.587 | 5.438 | 5.519 | 160,390 | +0.02(+0.38%) |
Mar 26, 2015 | 5.543 | 5.679 | 5.412 | 5.498 | 398,975 | +0.00(+0.08%) |
Mar 25, 2015 | 5.466 | 5.557 | 5.448 | 5.493 | 162,736 | +0.02(+0.33%) |
Mar 24, 2015 | 5.385 | 5.502 | 5.385 | 5.475 | 162,547 | +0.09(+1.68%) |
Mar 23, 2015 | 5.421 | 5.493 | 5.344 | 5.385 | 223,606 | -0.01(-0.17%) |
Mar 20, 2015 | 5.344 | 5.493 | 5.344 | 5.394 | 332,703 | +0.04(+0.67%) |
Mar 19, 2015 | 5.417 | 5.493 | 5.308 | 5.358 | 233,731 | -0.09(-1.74%) |
Mar 18, 2015 | 5.484 | 5.602 | 5.430 | 5.453 | 432,907 | -0.05(-0.82%) |
Mar 17, 2015 | 5.489 | 5.620 | 5.484 | 5.498 | 164,832 | -0.02(-0.33%) |
Mar 16, 2015 | 5.701 | 5.701 | 5.444 | 5.516 | 466,136 | -0.20(-3.55%) |
Mar 13, 2015 | 5.774 | 5.802 | 5.670 | 5.719 | 242,486 | -0.05(-0.94%) |
Mar 12, 2015 | 5.891 | 5.963 | 5.774 | 5.774 | 182,182 | -0.11(-1.92%) |
Mar 11, 2015 | 5.819 | 5.918 | 5.819 | 5.886 | 115,768 | +0.07(+1.16%) |
Mar 10, 2015 | 5.828 | 5.896 | 5.774 | 5.819 | 307,945 | -0.03(-0.54%) |
Mar 09, 2015 | 6.117 | 6.117 | 5.819 | 5.850 | 583,160 | -0.25(-4.15%) |
Mar 06, 2015 | 6.144 | 6.234 | 6.099 | 6.103 | 222,103 | -0.07(-1.17%) |
Mar 05, 2015 | 6.189 | 6.216 | 6.144 | 6.176 | 341,717 | -0.01(-0.22%) |
Mar 04, 2015 | 6.374 | 6.275 | 6.117 | 6.189 | 397,341 | -0.09(-1.37%) |
Mar 03, 2015 | 6.311 | 6.420 | 6.270 | 6.275 | 284,300 | -0.04(-0.64%) |
Mar 02, 2015 | 6.420 | 6.420 | 6.293 | 6.316 | 285,477 | -0.06(-0.92%) |
Feb 27, 2015 | 6.474 | 6.474 | 6.329 | 6.374 | 254,525 | -0.05(-0.70%) |
Feb 26, 2015 | 6.659 | 6.722 | 6.406 | 6.420 | 235,353 | -0.29(-4.31%) |
Feb 25, 2015 | 6.700 | 6.767 | 6.654 | 6.709 | 184,982 | +0.04(+0.61%) |
Feb 24, 2015 | 6.906 | 6.906 | 6.637 | 6.668 | 339,662 | -0.26(-3.76%) |
Feb 23, 2015 | 6.803 | 6.942 | 6.542 | 6.929 | 837,510 | +0.08(+1.18%) |
Feb 20, 2015 | 7.064 | 7.127 | 6.749 | 6.848 | 757,421 | -0.24(-3.36%) |
Feb 19, 2015 | 6.789 | 7.091 | 6.695 | 7.086 | 584,819 | +0.18(+2.54%) |
Feb 18, 2015 | 6.906 | 6.992 | 6.700 | 6.911 | 462,488 | -0.07(-0.97%) |
Feb 17, 2015 | 6.722 | 6.983 | 6.655 | 6.978 | 494,459 | +0.27(+4.09%) |
Feb 13, 2015 | 6.641 | 6.704 | 6.704 | 6.704 | 441,469 | +0.11(+1.71%) |
Feb 12, 2015 | 6.565 | 6.628 | 6.520 | 6.592 | 153,168 | +0.09(+1.31%) |
Feb 11, 2015 | 6.344 | 6.515 | 6.344 | 6.506 | 206,496 | +0.12(+1.83%) |
Feb 10, 2015 | 6.475 | 6.475 | 6.299 | 6.389 | 242,212 | -0.06(-0.98%) |
Feb 09, 2015 | 6.416 | 6.470 | 6.407 | 6.452 | 97,699 | +0.04(+0.56%) |
Feb 06, 2015 | 6.425 | 6.434 | 6.335 | 6.416 | 105,341 | +0.02(+0.28%) |
Feb 05, 2015 | 6.308 | 6.452 | 6.281 | 6.398 | 191,028 | +0.10(+1.57%) |
Feb 04, 2015 | 6.407 | 6.407 | 6.259 | 6.299 | 210,430 | -0.18(-2.84%) |
Feb 03, 2015 | 6.385 | 6.592 | 6.385 | 6.484 | 238,106 | +0.13(+1.98%) |
Feb 02, 2015 | 6.272 | 6.421 | 6.272 | 6.358 | 227,093 | +0.09(+1.36%) |
Jan 30, 2015 | 6.223 | 6.308 | 6.223 | 6.272 | 254,680 | -0.03(-0.50%) |
Jan 29, 2015 | 6.308 | 6.385 | 6.182 | 6.304 | 392,374 | -0.02(-0.36%) |
Jan 28, 2015 | 6.529 | 6.529 | 6.313 | 6.326 | 241,927 | -0.10(-1.48%) |
Jan 27, 2015 | 6.412 | 6.480 | 6.341 | 6.421 | 189,584 | -0.02(-0.28%) |
Jan 26, 2015 | 6.399 | 6.533 | 6.386 | 6.439 | 155,655 | +0.04(+0.63%) |
Jan 23, 2015 | 6.350 | 6.533 | 6.350 | 6.399 | 192,121 | -0.02(-0.35%) |
Jan 22, 2015 | 6.533 | 6.560 | 6.354 | 6.421 | 219,965 | -0.10(-1.51%) |
Jan 21, 2015 | 6.300 | 6.556 | 6.300 | 6.520 | 305,004 | +0.23(+3.71%) |
Jan 20, 2015 | 6.453 | 6.453 | 6.274 | 6.287 | 422,444 | -0.25(-3.84%) |
Jan 16, 2015 | 6.408 | 6.677 | 6.389 | 6.538 | 232,270 | +0.17(+2.67%) |
Jan 15, 2015 | 6.681 | 6.713 | 6.354 | 6.368 | 318,563 | -0.22(-3.27%) |
Jan 14, 2015 | 6.327 | 6.610 | 6.327 | 6.583 | 419,679 | +0.17(+2.73%) |
Jan 13, 2015 | 6.157 | 6.430 | 6.157 | 6.408 | 417,514 | +0.26(+4.15%) |
Jan 12, 2015 | 6.350 | 6.350 | 5.996 | 6.153 | 657,109 | -0.22(-3.45%) |
Jan 09, 2015 | 6.421 | 6.439 | 6.327 | 6.372 | 343,075 | -0.07(-1.04%) |
Jan 08, 2015 | 6.511 | 6.581 | 6.363 | 6.439 | 417,291 | -0.08(-1.17%) |
Jan 07, 2015 | 6.520 | 6.587 | 6.363 | 6.516 | 255,621 | +0.07(+1.04%) |
Jan 06, 2015 | 6.789 | 6.789 | 6.327 | 6.448 | 483,571 | -0.27(-4.07%) |
Jan 05, 2015 | 6.896 | 6.937 | 6.561 | 6.722 | 490,976 | -0.14(-2.09%) |