Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.440 | 5.455 | 5.414 | 5.440 | 594,650 | +0.00(+0.00%) |
Mar 30, 2015 | 5.424 | 5.450 | 5.409 | 5.440 | 482,369 | +0.02(+0.29%) |
Mar 27, 2015 | 5.414 | 5.435 | 5.440 | 5.424 | 447,510 | +0.02(+0.34%) |
Mar 26, 2015 | 5.411 | 5.427 | 5.391 | 5.406 | 678,354 | +0.00(+0.00%) |
Mar 25, 2015 | 5.432 | 5.442 | 5.395 | 5.406 | 439,236 | -0.02(-0.28%) |
Mar 24, 2015 | 5.401 | 5.422 | 5.396 | 5.422 | 623,108 | +0.03(+0.48%) |
Mar 23, 2015 | 5.370 | 5.422 | 5.355 | 5.396 | 724,746 | +0.03(+0.48%) |
Mar 20, 2015 | 5.360 | 5.380 | 5.350 | 5.370 | 430,360 | +0.02(+0.39%) |
Mar 19, 2015 | 5.339 | 5.365 | 5.324 | 5.350 | 412,738 | +0.02(+0.29%) |
Mar 18, 2015 | 5.360 | 5.380 | 5.339 | 5.334 | 805,331 | -0.03(-0.58%) |
Mar 17, 2015 | 5.355 | 5.380 | 5.334 | 5.365 | 528,757 | +0.01(+0.19%) |
Mar 16, 2015 | 5.324 | 5.360 | 5.319 | 5.355 | 601,124 | +0.03(+0.64%) |
Mar 13, 2015 | 5.365 | 5.365 | 5.303 | 5.321 | 665,000 | -0.05(-0.92%) |
Mar 12, 2015 | 5.370 | 5.386 | 5.355 | 5.370 | 708,029 | +0.02(+0.39%) |
Mar 11, 2015 | 5.380 | 5.396 | 5.334 | 5.350 | 810,579 | -0.04(-0.76%) |
Mar 10, 2015 | 5.416 | 5.416 | 5.334 | 5.391 | 729,182 | +0.02(+0.29%) |
Mar 09, 2015 | 5.350 | 5.386 | 5.339 | 5.375 | 720,803 | +0.03(+0.58%) |
Mar 06, 2015 | 5.401 | 5.406 | 5.334 | 5.344 | 1,038,009 | -0.06(-1.11%) |
Mar 05, 2015 | 5.422 | 5.422 | 5.401 | 5.404 | 330,386 | +0.00(+0.06%) |
Mar 04, 2015 | 5.427 | 5.437 | 5.391 | 5.401 | 602,699 | -0.04(-0.66%) |
Mar 03, 2015 | 5.411 | 5.437 | 5.380 | 5.437 | 591,980 | +0.03(+0.57%) |
Mar 02, 2015 | 5.447 | 5.447 | 5.386 | 5.406 | 963,105 | -0.04(-0.80%) |
Feb 27, 2015 | 5.453 | 5.463 | 5.432 | 5.450 | 521,046 | -0.01(-0.14%) |
Feb 26, 2015 | 5.437 | 5.463 | 5.422 | 5.458 | 485,005 | +0.02(+0.28%) |
Feb 25, 2015 | 5.411 | 5.447 | 5.406 | 5.442 | 878,082 | -0.01(-0.24%) |
Feb 24, 2015 | 5.435 | 5.460 | 5.414 | 5.455 | 714,791 | +0.02(+0.38%) |
Feb 23, 2015 | 5.414 | 5.435 | 5.404 | 5.435 | 598,631 | +0.04(+0.76%) |
Feb 20, 2015 | 5.404 | 5.424 | 5.378 | 5.394 | 900,010 | -0.01(-0.09%) |
Feb 19, 2015 | 5.430 | 5.430 | 5.378 | 5.399 | 721,148 | -0.04(-0.75%) |
Feb 18, 2015 | 5.373 | 5.440 | 5.368 | 5.440 | 658,824 | +0.08(+1.43%) |
Feb 17, 2015 | 5.358 | 5.399 | 5.355 | 5.363 | 664,689 | -0.01(-0.19%) |
Feb 13, 2015 | 5.389 | 5.373 | 5.373 | 5.373 | 843,013 | -0.02(-0.28%) |
Feb 12, 2015 | 5.383 | 5.393 | 5.358 | 5.389 | 602,772 | +0.01(+0.09%) |
Feb 11, 2015 | 5.404 | 5.419 | 5.373 | 5.383 | 761,479 | -0.04(-0.75%) |
Feb 10, 2015 | 5.394 | 5.440 | 5.363 | 5.424 | 962,727 | +0.04(+0.76%) |
Feb 09, 2015 | 5.383 | 5.383 | 5.343 | 5.383 | 651,350 | +0.01(+0.10%) |
Feb 06, 2015 | 5.419 | 5.419 | 5.343 | 5.378 | 919,627 | -0.05(-0.85%) |
Feb 05, 2015 | 5.414 | 5.439 | 5.399 | 5.424 | 555,259 | +0.04(+0.66%) |
Feb 04, 2015 | 5.383 | 5.419 | 5.373 | 5.389 | 594,713 | +0.01(+0.09%) |
Feb 03, 2015 | 5.409 | 5.435 | 5.378 | 5.383 | 722,025 | -0.02(-0.28%) |
Feb 02, 2015 | 5.389 | 5.419 | 5.363 | 5.399 | 617,297 | +0.01(+0.19%) |
Jan 30, 2015 | 5.404 | 5.429 | 5.373 | 5.389 | 529,705 | -0.03(-0.57%) |
Jan 29, 2015 | 5.419 | 5.450 | 5.399 | 5.419 | 648,723 | +0.01(+0.19%) |
Jan 28, 2015 | 5.435 | 5.458 | 5.394 | 5.409 | 853,626 | -0.01(-0.24%) |
Jan 27, 2015 | 5.371 | 5.432 | 5.371 | 5.422 | 1,053,165 | +0.02(+0.38%) |
Jan 26, 2015 | 5.386 | 5.402 | 5.371 | 5.402 | 786,354 | +0.01(+0.19%) |
Jan 23, 2015 | 5.381 | 5.402 | 5.381 | 5.391 | 903,466 | +0.01(+0.09%) |
Jan 22, 2015 | 5.391 | 5.391 | 5.374 | 5.386 | 872,392 | -0.01(-0.09%) |
Jan 21, 2015 | 5.371 | 5.391 | 5.361 | 5.391 | 924,942 | +0.01(+0.09%) |
Jan 20, 2015 | 5.340 | 5.386 | 5.330 | 5.386 | 731,804 | +0.05(+0.86%) |
Jan 16, 2015 | 5.300 | 5.340 | 5.279 | 5.340 | 419,920 | +0.04(+0.77%) |
Jan 15, 2015 | 5.264 | 5.310 | 5.249 | 5.300 | 582,410 | +0.03(+0.48%) |
Jan 14, 2015 | 5.254 | 5.285 | 5.239 | 5.274 | 617,930 | -0.01(-0.10%) |
Jan 13, 2015 | 5.300 | 5.335 | 5.254 | 5.279 | 789,345 | -0.01(-0.19%) |
Jan 12, 2015 | 5.254 | 5.290 | 5.218 | 5.290 | 910,648 | +0.06(+1.07%) |
Jan 09, 2015 | 5.279 | 5.315 | 5.205 | 5.234 | 1,312,032 | -0.05(-0.96%) |
Jan 08, 2015 | 5.285 | 5.310 | 5.274 | 5.285 | 714,418 | +0.02(+0.39%) |
Jan 07, 2015 | 5.315 | 5.330 | 5.259 | 5.264 | 883,319 | -0.01(-0.19%) |
Jan 06, 2015 | 5.249 | 5.288 | 5.234 | 5.274 | 614,364 | +0.04(+0.78%) |
Jan 05, 2015 | 5.279 | 5.279 | 5.203 | 5.234 | 548,670 | -0.04(-0.77%) |