Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.000 | 6.000 | 5.829 | 5.918 | 28,137 | -0.04(-0.75%) |
Mar 30, 2015 | 5.740 | 5.993 | 5.621 | 5.963 | 89,535 | +0.39(+6.94%) |
Mar 27, 2015 | 5.479 | 5.628 | 5.364 | 5.576 | 11,533 | +0.11(+2.04%) |
Mar 26, 2015 | 5.621 | 5.635 | 5.434 | 5.464 | 44,287 | -0.10(-1.87%) |
Mar 25, 2015 | 5.509 | 5.680 | 5.509 | 5.568 | 30,054 | +0.05(+0.94%) |
Mar 24, 2015 | 5.583 | 5.613 | 5.479 | 5.516 | 25,114 | -0.06(-1.07%) |
Mar 23, 2015 | 5.658 | 5.658 | 5.509 | 5.576 | 57,890 | -0.12(-2.09%) |
Mar 20, 2015 | 5.464 | 5.695 | 5.450 | 5.695 | 112,289 | +0.23(+4.22%) |
Mar 19, 2015 | 5.524 | 5.554 | 5.457 | 5.464 | 18,706 | -0.04(-0.81%) |
Mar 18, 2015 | 5.339 | 5.538 | 5.332 | 5.509 | 54,706 | +0.18(+3.32%) |
Mar 17, 2015 | 5.300 | 5.531 | 5.228 | 5.332 | 95,679 | -0.04(-0.82%) |
Mar 16, 2015 | 5.391 | 5.494 | 5.213 | 5.376 | 60,836 | +0.04(+0.69%) |
Mar 13, 2015 | 5.206 | 5.398 | 5.184 | 5.339 | 41,104 | +0.04(+0.84%) |
Mar 12, 2015 | 5.425 | 5.425 | 5.273 | 5.295 | 12,914 | -0.02(-0.42%) |
Mar 11, 2015 | 5.420 | 5.420 | 5.199 | 5.317 | 34,893 | -0.11(-2.04%) |
Mar 10, 2015 | 5.487 | 5.487 | 5.413 | 5.428 | 27,489 | -0.05(-0.94%) |
Mar 09, 2015 | 5.472 | 5.546 | 5.428 | 5.479 | 27,778 | -0.03(-0.54%) |
Mar 06, 2015 | 5.457 | 5.509 | 5.383 | 5.509 | 22,915 | +0.05(+0.95%) |
Mar 05, 2015 | 5.524 | 5.546 | 5.361 | 5.457 | 90,066 | -0.01(-0.14%) |
Mar 04, 2015 | 5.524 | 5.546 | 5.413 | 5.465 | 20,778 | -0.04(-0.80%) |
Mar 03, 2015 | 5.538 | 5.538 | 5.538 | 5.509 | 28,470 | +0.01(+0.27%) |
Mar 02, 2015 | 5.428 | 5.583 | 5.332 | 5.494 | 37,347 | +0.11(+2.06%) |
Feb 27, 2015 | 5.479 | 5.479 | 5.376 | 5.383 | 22,612 | -0.10(-1.75%) |
Feb 26, 2015 | 5.169 | 5.501 | 5.162 | 5.479 | 85,088 | +0.35(+6.92%) |
Feb 25, 2015 | 5.213 | 5.221 | 5.125 | 5.125 | 37,374 | -0.09(-1.70%) |
Feb 24, 2015 | 5.383 | 5.383 | 5.191 | 5.213 | 28,295 | -0.07(-1.26%) |
Feb 23, 2015 | 5.243 | 5.383 | 5.243 | 5.280 | 34,392 | +0.04(+0.70%) |
Feb 20, 2015 | 5.280 | 5.280 | 5.132 | 5.243 | 26,173 | +0.01(+0.28%) |
Feb 19, 2015 | 5.073 | 5.265 | 5.073 | 5.228 | 50,094 | +0.17(+3.36%) |
Feb 18, 2015 | 4.785 | 5.117 | 4.785 | 5.058 | 38,862 | +0.21(+4.42%) |
Feb 17, 2015 | 4.630 | 4.866 | 4.630 | 4.844 | 62,499 | +0.16(+3.47%) |
Feb 13, 2015 | 4.652 | 4.682 | 4.682 | 4.682 | 7,718 | +0.03(+0.63%) |
Feb 12, 2015 | 4.630 | 4.697 | 4.578 | 4.652 | 7,345 | +0.02(+0.48%) |
Feb 11, 2015 | 4.689 | 4.704 | 4.578 | 4.630 | 32,202 | -0.06(-1.26%) |
Feb 10, 2015 | 4.726 | 4.726 | 4.660 | 4.689 | 5,503 | -0.04(-0.78%) |
Feb 09, 2015 | 4.756 | 4.815 | 4.711 | 4.726 | 22,136 | -0.08(-1.69%) |
Feb 06, 2015 | 4.733 | 4.903 | 4.733 | 4.807 | 29,165 | +0.07(+1.56%) |
Feb 05, 2015 | 4.778 | 4.778 | 4.660 | 4.733 | 24,902 | +0.07(+1.42%) |
Feb 04, 2015 | 4.815 | 4.866 | 4.578 | 4.667 | 30,592 | -0.13(-2.77%) |
Feb 03, 2015 | 4.874 | 4.874 | 4.756 | 4.800 | 24,613 | +0.09(+1.88%) |
Feb 02, 2015 | 4.630 | 4.748 | 4.578 | 4.711 | 26,436 | +0.08(+1.75%) |
Jan 30, 2015 | 4.620 | 4.660 | 4.578 | 4.630 | 21,060 | +0.03(+0.64%) |
Jan 29, 2015 | 4.564 | 4.608 | 4.527 | 4.601 | 10,303 | -0.01(-0.16%) |
Jan 28, 2015 | 4.608 | 4.608 | 4.519 | 4.608 | 25,305 | -0.02(-0.48%) |
Jan 27, 2015 | 4.623 | 4.652 | 4.556 | 4.630 | 15,081 | -0.01(-0.32%) |
Jan 26, 2015 | 4.505 | 4.645 | 4.505 | 4.645 | 19,349 | +0.16(+3.45%) |
Jan 23, 2015 | 4.527 | 4.556 | 4.423 | 4.490 | 24,609 | -0.02(-0.49%) |
Jan 22, 2015 | 4.431 | 4.512 | 4.423 | 4.512 | 13,799 | +0.02(+0.49%) |
Jan 21, 2015 | 4.541 | 4.608 | 4.416 | 4.490 | 34,847 | -0.04(-0.82%) |
Jan 20, 2015 | 4.482 | 4.571 | 4.482 | 4.527 | 21,765 | +0.06(+1.32%) |
Jan 16, 2015 | 4.417 | 4.601 | 4.401 | 4.468 | 14,545 | +0.07(+1.68%) |
Jan 15, 2015 | 4.268 | 4.409 | 4.268 | 4.394 | 13,843 | +0.04(+0.85%) |
Jan 14, 2015 | 4.342 | 4.416 | 4.261 | 4.357 | 17,249 | +0.00(+0.00%) |
Jan 13, 2015 | 4.320 | 4.423 | 4.305 | 4.357 | 13,199 | +0.03(+0.68%) |
Jan 12, 2015 | 4.335 | 4.372 | 4.305 | 4.327 | 14,893 | -0.07(-1.51%) |
Jan 09, 2015 | 4.283 | 4.394 | 4.157 | 4.394 | 71,714 | +0.18(+4.20%) |
Jan 08, 2015 | 4.239 | 4.276 | 4.165 | 4.217 | 33,861 | +0.05(+1.24%) |
Jan 07, 2015 | 4.202 | 4.224 | 3.936 | 4.165 | 136,862 | +0.04(+0.89%) |
Jan 06, 2015 | 4.460 | 4.460 | 4.061 | 4.128 | 110,444 | -0.29(-6.52%) |
Jan 05, 2015 | 4.593 | 4.608 | 4.386 | 4.416 | 74,553 | -0.14(-3.08%) |