Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.867 | 5.867 | 5.699 | 5.787 | 28,778 | -0.04(-0.75%) |
Mar 30, 2015 | 5.612 | 5.859 | 5.495 | 5.830 | 91,572 | +0.38(+6.94%) |
Mar 27, 2015 | 5.357 | 5.503 | 5.245 | 5.452 | 11,795 | +0.11(+2.04%) |
Mar 26, 2015 | 5.495 | 5.510 | 5.314 | 5.343 | 45,294 | -0.10(-1.87%) |
Mar 25, 2015 | 5.386 | 5.554 | 5.386 | 5.445 | 30,738 | +0.05(+0.94%) |
Mar 24, 2015 | 5.459 | 5.488 | 5.357 | 5.394 | 25,685 | -0.06(-1.07%) |
Mar 23, 2015 | 5.532 | 5.532 | 5.386 | 5.452 | 59,207 | -0.12(-2.09%) |
Mar 20, 2015 | 5.343 | 5.568 | 5.328 | 5.568 | 114,844 | +0.23(+4.22%) |
Mar 19, 2015 | 5.401 | 5.430 | 5.335 | 5.343 | 19,132 | -0.04(-0.81%) |
Mar 18, 2015 | 5.220 | 5.415 | 5.213 | 5.386 | 55,950 | +0.17(+3.32%) |
Mar 17, 2015 | 5.182 | 5.408 | 5.112 | 5.213 | 97,856 | -0.04(-0.82%) |
Mar 16, 2015 | 5.271 | 5.372 | 5.098 | 5.256 | 62,220 | +0.04(+0.69%) |
Mar 13, 2015 | 5.090 | 5.278 | 5.069 | 5.220 | 42,039 | +0.04(+0.84%) |
Mar 12, 2015 | 5.305 | 5.305 | 5.155 | 5.177 | 13,208 | -0.02(-0.42%) |
Mar 11, 2015 | 5.300 | 5.300 | 5.083 | 5.199 | 35,687 | -0.11(-2.04%) |
Mar 10, 2015 | 5.365 | 5.365 | 5.292 | 5.307 | 28,115 | -0.05(-0.94%) |
Mar 09, 2015 | 5.350 | 5.422 | 5.307 | 5.357 | 28,410 | -0.03(-0.54%) |
Mar 06, 2015 | 5.336 | 5.386 | 5.264 | 5.386 | 23,436 | +0.05(+0.95%) |
Mar 05, 2015 | 5.401 | 5.422 | 5.242 | 5.336 | 92,115 | -0.01(-0.14%) |
Mar 04, 2015 | 5.401 | 5.422 | 5.292 | 5.343 | 21,251 | -0.04(-0.80%) |
Mar 03, 2015 | 5.415 | 5.415 | 5.415 | 5.386 | 29,118 | +0.01(+0.27%) |
Mar 02, 2015 | 5.307 | 5.459 | 5.213 | 5.372 | 38,196 | +0.11(+2.06%) |
Feb 27, 2015 | 5.357 | 5.357 | 5.256 | 5.264 | 23,126 | -0.09(-1.75%) |
Feb 26, 2015 | 5.054 | 5.379 | 5.047 | 5.357 | 87,024 | +0.35(+6.92%) |
Feb 25, 2015 | 5.098 | 5.105 | 5.011 | 5.011 | 38,224 | -0.09(-1.70%) |
Feb 24, 2015 | 5.264 | 5.264 | 5.076 | 5.098 | 28,939 | -0.06(-1.26%) |
Feb 23, 2015 | 5.126 | 5.264 | 5.126 | 5.162 | 35,174 | +0.04(+0.70%) |
Feb 20, 2015 | 5.162 | 5.162 | 5.018 | 5.126 | 26,769 | +0.01(+0.28%) |
Feb 19, 2015 | 4.960 | 5.148 | 4.960 | 5.112 | 51,233 | +0.17(+3.36%) |
Feb 18, 2015 | 4.679 | 5.004 | 4.679 | 4.946 | 39,746 | +0.21(+4.42%) |
Feb 17, 2015 | 4.527 | 4.758 | 4.527 | 4.737 | 63,921 | +0.16(+3.47%) |
Feb 13, 2015 | 4.549 | 4.578 | 4.578 | 4.578 | 7,894 | +0.03(+0.63%) |
Feb 12, 2015 | 4.527 | 4.592 | 4.477 | 4.549 | 7,512 | +0.02(+0.48%) |
Feb 11, 2015 | 4.585 | 4.599 | 4.477 | 4.527 | 32,935 | -0.06(-1.26%) |
Feb 10, 2015 | 4.621 | 4.621 | 4.556 | 4.585 | 5,628 | -0.04(-0.78%) |
Feb 09, 2015 | 4.650 | 4.708 | 4.607 | 4.621 | 22,640 | -0.08(-1.69%) |
Feb 06, 2015 | 4.628 | 4.794 | 4.628 | 4.700 | 29,828 | +0.07(+1.56%) |
Feb 05, 2015 | 4.672 | 4.672 | 4.556 | 4.628 | 25,468 | +0.06(+1.42%) |
Feb 04, 2015 | 4.708 | 4.758 | 4.477 | 4.563 | 31,288 | -0.13(-2.77%) |
Feb 03, 2015 | 4.765 | 4.765 | 4.650 | 4.693 | 25,173 | +0.09(+1.88%) |
Feb 02, 2015 | 4.527 | 4.643 | 4.477 | 4.607 | 27,037 | +0.08(+1.75%) |
Jan 30, 2015 | 4.517 | 4.556 | 4.477 | 4.527 | 21,539 | +0.03(+0.64%) |
Jan 29, 2015 | 4.462 | 4.505 | 4.426 | 4.498 | 10,538 | -0.01(-0.16%) |
Jan 28, 2015 | 4.505 | 4.505 | 4.419 | 4.505 | 25,881 | -0.02(-0.48%) |
Jan 27, 2015 | 4.520 | 4.549 | 4.455 | 4.527 | 15,424 | -0.01(-0.32%) |
Jan 26, 2015 | 4.404 | 4.542 | 4.404 | 4.542 | 19,790 | +0.15(+3.45%) |
Jan 23, 2015 | 4.426 | 4.455 | 4.325 | 4.390 | 25,169 | -0.02(-0.49%) |
Jan 22, 2015 | 4.332 | 4.412 | 4.325 | 4.412 | 14,113 | +0.02(+0.49%) |
Jan 21, 2015 | 4.440 | 4.505 | 4.318 | 4.390 | 35,639 | -0.04(-0.82%) |
Jan 20, 2015 | 4.383 | 4.469 | 4.383 | 4.426 | 22,260 | +0.06(+1.32%) |
Jan 16, 2015 | 4.319 | 4.498 | 4.303 | 4.368 | 14,876 | +0.07(+1.68%) |
Jan 15, 2015 | 4.173 | 4.311 | 4.173 | 4.296 | 14,158 | +0.04(+0.85%) |
Jan 14, 2015 | 4.246 | 4.318 | 4.166 | 4.260 | 17,641 | +0.00(+0.00%) |
Jan 13, 2015 | 4.224 | 4.325 | 4.209 | 4.260 | 13,499 | +0.03(+0.68%) |
Jan 12, 2015 | 4.238 | 4.274 | 4.209 | 4.231 | 15,232 | -0.06(-1.51%) |
Jan 09, 2015 | 4.188 | 4.296 | 4.065 | 4.296 | 73,346 | +0.17(+4.20%) |
Jan 08, 2015 | 4.144 | 4.181 | 4.072 | 4.123 | 34,631 | +0.05(+1.24%) |
Jan 07, 2015 | 4.108 | 4.130 | 3.848 | 4.072 | 139,975 | +0.04(+0.89%) |
Jan 06, 2015 | 4.361 | 4.361 | 3.971 | 4.036 | 112,956 | -0.28(-6.52%) |
Jan 05, 2015 | 4.491 | 4.505 | 4.289 | 4.318 | 76,249 | -0.14(-3.08%) |