Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.865 | 5.865 | 5.697 | 5.785 | 28,788 | -0.04(-0.75%) |
Mar 30, 2015 | 5.610 | 5.857 | 5.494 | 5.828 | 91,605 | +0.38(+6.94%) |
Mar 27, 2015 | 5.355 | 5.501 | 5.243 | 5.450 | 11,800 | +0.11(+2.04%) |
Mar 26, 2015 | 5.494 | 5.508 | 5.312 | 5.341 | 45,310 | -0.10(-1.87%) |
Mar 25, 2015 | 5.384 | 5.552 | 5.384 | 5.443 | 30,749 | +0.05(+0.94%) |
Mar 24, 2015 | 5.457 | 5.486 | 5.355 | 5.392 | 25,694 | -0.06(-1.07%) |
Mar 23, 2015 | 5.530 | 5.530 | 5.384 | 5.450 | 59,228 | -0.12(-2.09%) |
Mar 20, 2015 | 5.341 | 5.566 | 5.326 | 5.566 | 114,886 | +0.23(+4.22%) |
Mar 19, 2015 | 5.399 | 5.428 | 5.333 | 5.341 | 19,139 | -0.04(-0.81%) |
Mar 18, 2015 | 5.218 | 5.413 | 5.211 | 5.384 | 55,971 | +0.17(+3.32%) |
Mar 17, 2015 | 5.180 | 5.406 | 5.110 | 5.211 | 97,892 | -0.04(-0.82%) |
Mar 16, 2015 | 5.269 | 5.370 | 5.096 | 5.254 | 62,243 | +0.04(+0.69%) |
Mar 13, 2015 | 5.088 | 5.276 | 5.067 | 5.218 | 42,055 | +0.04(+0.84%) |
Mar 12, 2015 | 5.303 | 5.303 | 5.153 | 5.175 | 13,213 | -0.02(-0.42%) |
Mar 11, 2015 | 5.298 | 5.298 | 5.081 | 5.197 | 35,700 | -0.11(-2.04%) |
Mar 10, 2015 | 5.363 | 5.363 | 5.291 | 5.305 | 28,125 | -0.05(-0.94%) |
Mar 09, 2015 | 5.348 | 5.420 | 5.305 | 5.355 | 28,420 | -0.03(-0.54%) |
Mar 06, 2015 | 5.334 | 5.384 | 5.262 | 5.384 | 23,445 | +0.05(+0.95%) |
Mar 05, 2015 | 5.399 | 5.420 | 5.240 | 5.334 | 92,149 | -0.01(-0.14%) |
Mar 04, 2015 | 5.399 | 5.420 | 5.291 | 5.341 | 21,259 | -0.04(-0.80%) |
Mar 03, 2015 | 5.413 | 5.413 | 5.413 | 5.384 | 29,128 | +0.01(+0.27%) |
Mar 02, 2015 | 5.305 | 5.457 | 5.211 | 5.370 | 38,210 | +0.11(+2.06%) |
Feb 27, 2015 | 5.355 | 5.355 | 5.254 | 5.262 | 23,134 | -0.09(-1.75%) |
Feb 26, 2015 | 5.052 | 5.377 | 5.045 | 5.355 | 87,056 | +0.35(+6.92%) |
Feb 25, 2015 | 5.096 | 5.103 | 5.009 | 5.009 | 38,238 | -0.09(-1.70%) |
Feb 24, 2015 | 5.262 | 5.262 | 5.074 | 5.096 | 28,949 | -0.06(-1.26%) |
Feb 23, 2015 | 5.125 | 5.262 | 5.125 | 5.161 | 35,187 | +0.04(+0.70%) |
Feb 20, 2015 | 5.161 | 5.161 | 5.016 | 5.125 | 26,778 | +0.01(+0.28%) |
Feb 19, 2015 | 4.959 | 5.146 | 4.959 | 5.110 | 51,252 | +0.17(+3.36%) |
Feb 18, 2015 | 4.677 | 5.002 | 4.677 | 4.944 | 39,760 | +0.21(+4.42%) |
Feb 17, 2015 | 4.525 | 4.756 | 4.525 | 4.735 | 63,944 | +0.16(+3.47%) |
Feb 13, 2015 | 4.547 | 4.576 | 4.576 | 4.576 | 7,897 | +0.03(+0.63%) |
Feb 12, 2015 | 4.525 | 4.590 | 4.475 | 4.547 | 7,514 | +0.02(+0.48%) |
Feb 11, 2015 | 4.583 | 4.598 | 4.475 | 4.525 | 32,947 | -0.06(-1.26%) |
Feb 10, 2015 | 4.619 | 4.619 | 4.554 | 4.583 | 5,630 | -0.04(-0.78%) |
Feb 09, 2015 | 4.648 | 4.706 | 4.605 | 4.619 | 22,648 | -0.08(-1.69%) |
Feb 06, 2015 | 4.627 | 4.793 | 4.627 | 4.699 | 29,839 | +0.07(+1.56%) |
Feb 05, 2015 | 4.670 | 4.670 | 4.554 | 4.627 | 25,477 | +0.06(+1.42%) |
Feb 04, 2015 | 4.706 | 4.756 | 4.475 | 4.562 | 31,299 | -0.13(-2.77%) |
Feb 03, 2015 | 4.764 | 4.764 | 4.648 | 4.691 | 25,182 | +0.09(+1.88%) |
Feb 02, 2015 | 4.525 | 4.641 | 4.475 | 4.605 | 27,047 | +0.08(+1.75%) |
Jan 30, 2015 | 4.515 | 4.554 | 4.475 | 4.525 | 21,547 | +0.03(+0.64%) |
Jan 29, 2015 | 4.461 | 4.504 | 4.424 | 4.497 | 10,542 | -0.01(-0.16%) |
Jan 28, 2015 | 4.504 | 4.504 | 4.417 | 4.504 | 25,890 | -0.02(-0.48%) |
Jan 27, 2015 | 4.518 | 4.547 | 4.453 | 4.525 | 15,430 | -0.01(-0.32%) |
Jan 26, 2015 | 4.403 | 4.540 | 4.403 | 4.540 | 19,797 | +0.15(+3.45%) |
Jan 23, 2015 | 4.424 | 4.453 | 4.323 | 4.388 | 25,178 | -0.02(-0.49%) |
Jan 22, 2015 | 4.331 | 4.410 | 4.323 | 4.410 | 14,118 | +0.02(+0.49%) |
Jan 21, 2015 | 4.439 | 4.504 | 4.316 | 4.388 | 35,652 | -0.04(-0.82%) |
Jan 20, 2015 | 4.381 | 4.468 | 4.381 | 4.424 | 22,269 | +0.06(+1.32%) |
Jan 16, 2015 | 4.318 | 4.497 | 4.302 | 4.367 | 14,881 | +0.07(+1.68%) |
Jan 15, 2015 | 4.172 | 4.309 | 4.172 | 4.295 | 14,163 | +0.04(+0.85%) |
Jan 14, 2015 | 4.244 | 4.316 | 4.165 | 4.258 | 17,648 | +0.00(+0.00%) |
Jan 13, 2015 | 4.222 | 4.323 | 4.208 | 4.258 | 13,504 | +0.03(+0.68%) |
Jan 12, 2015 | 4.237 | 4.273 | 4.208 | 4.230 | 15,237 | -0.06(-1.51%) |
Jan 09, 2015 | 4.186 | 4.295 | 4.064 | 4.295 | 73,372 | +0.17(+4.20%) |
Jan 08, 2015 | 4.143 | 4.179 | 4.071 | 4.121 | 34,644 | +0.05(+1.24%) |
Jan 07, 2015 | 4.107 | 4.128 | 3.847 | 4.071 | 140,026 | +0.04(+0.89%) |
Jan 06, 2015 | 4.359 | 4.359 | 3.970 | 4.035 | 112,998 | -0.28(-6.52%) |
Jan 05, 2015 | 4.489 | 4.504 | 4.287 | 4.316 | 76,276 | -0.14(-3.08%) |