Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.406 | 5.433 | 5.363 | 5.383 | 79,426,112 | -0.07(-1.30%) |
Mar 30, 2015 | 5.508 | 5.525 | 5.439 | 5.454 | 64,354,628 | +0.01(+0.25%) |
Mar 27, 2015 | 5.565 | 5.586 | 5.361 | 5.440 | 113,715,176 | -0.09(-1.62%) |
Mar 26, 2015 | 5.513 | 5.629 | 5.454 | 5.530 | 79,345,288 | -0.03(-0.59%) |
Mar 25, 2015 | 5.774 | 5.788 | 5.563 | 5.563 | 65,481,808 | -0.19(-3.33%) |
Mar 24, 2015 | 5.774 | 5.788 | 5.720 | 5.755 | 64,282,508 | -0.02(-0.42%) |
Mar 23, 2015 | 5.753 | 5.829 | 5.743 | 5.779 | 73,648,360 | +0.03(+0.51%) |
Mar 20, 2015 | 5.677 | 5.802 | 5.677 | 5.750 | 145,518,880 | +0.08(+1.34%) |
Mar 19, 2015 | 5.691 | 5.708 | 5.637 | 5.674 | 68,190,368 | -0.03(-0.58%) |
Mar 18, 2015 | 5.591 | 5.729 | 5.556 | 5.706 | 80,393,760 | +0.10(+1.85%) |
Mar 17, 2015 | 5.577 | 5.610 | 5.563 | 5.603 | 60,244,444 | +0.01(+0.15%) |
Mar 16, 2015 | 5.598 | 5.651 | 5.561 | 5.594 | 72,346,312 | -0.01(-0.15%) |
Mar 13, 2015 | 5.630 | 5.630 | 5.529 | 5.603 | 85,928,608 | -0.05(-0.89%) |
Mar 12, 2015 | 5.465 | 5.667 | 5.444 | 5.653 | 151,956,208 | +0.02(+0.34%) |
Mar 11, 2015 | 5.698 | 5.698 | 5.599 | 5.634 | 79,660,648 | -0.01(-0.18%) |
Mar 10, 2015 | 5.738 | 5.738 | 5.613 | 5.644 | 96,266,056 | -0.05(-0.85%) |
Mar 09, 2015 | 5.706 | 5.717 | 5.636 | 5.693 | 81,831,136 | -0.04(-0.69%) |
Mar 06, 2015 | 5.839 | 5.865 | 5.720 | 5.732 | 100,789,608 | -0.14(-2.41%) |
Mar 05, 2015 | 5.922 | 5.931 | 5.846 | 5.874 | 105,488,096 | -0.03(-0.56%) |
Mar 04, 2015 | 11.90 | 5.973 | 5.876 | 5.907 | 89,669,960 | -0.07(-1.10%) |
Mar 03, 2015 | 12.07 | 12.11 | 5.960 | 5.973 | 79,218,648 | -0.06(-1.00%) |
Mar 02, 2015 | 6.019 | 6.069 | 5.960 | 6.033 | 90,986,792 | +0.01(+0.23%) |
Feb 27, 2015 | 5.871 | 6.045 | 5.860 | 6.019 | 170,978,624 | +0.14(+2.44%) |
Feb 26, 2015 | 11.92 | 11.97 | 5.820 | 5.876 | 188,130,368 | -0.11(-1.90%) |
Feb 25, 2015 | 12.22 | 12.33 | 5.947 | 5.990 | 364,488,992 | -0.66(-9.92%) |
Feb 24, 2015 | 6.607 | 6.687 | 6.567 | 6.650 | 93,559,432 | +0.05(+0.79%) |
Feb 23, 2015 | 6.648 | 6.651 | 6.551 | 6.598 | 57,579,692 | -0.03(-0.52%) |
Feb 20, 2015 | 6.624 | 6.650 | 6.536 | 6.632 | 43,519,840 | +0.00(+0.03%) |
Feb 19, 2015 | 6.591 | 6.635 | 6.538 | 6.631 | 33,179,360 | +0.04(+0.60%) |
Feb 18, 2015 | 6.665 | 6.665 | 6.550 | 6.591 | 47,730,980 | -0.07(-0.99%) |
Feb 17, 2015 | 6.660 | 6.714 | 6.617 | 6.657 | 43,816,184 | -0.01(-0.08%) |
Feb 13, 2015 | 13.23 | 6.662 | 6.662 | 6.662 | 42,254,964 | +0.03(+0.50%) |
Feb 12, 2015 | 6.641 | 6.712 | 6.605 | 6.629 | 53,160,292 | +0.03(+0.50%) |
Feb 11, 2015 | 6.546 | 6.641 | 6.544 | 6.596 | 46,036,324 | +0.05(+0.77%) |
Feb 10, 2015 | 6.546 | 6.619 | 6.506 | 6.546 | 45,040,524 | +0.04(+0.66%) |
Feb 09, 2015 | 6.536 | 6.537 | 6.446 | 6.503 | 46,121,648 | -0.05(-0.82%) |
Feb 06, 2015 | 6.555 | 6.677 | 6.536 | 6.556 | 48,514,532 | +0.00(+0.00%) |
Feb 05, 2015 | 6.560 | 6.596 | 6.531 | 6.556 | 36,490,172 | +0.01(+0.13%) |
Feb 04, 2015 | 6.498 | 6.615 | 6.498 | 6.548 | 60,658,620 | +0.02(+0.34%) |
Feb 03, 2015 | 6.340 | 6.531 | 6.340 | 6.525 | 84,567,224 | +0.22(+3.56%) |
Feb 02, 2015 | 6.264 | 6.316 | 6.123 | 6.301 | 89,481,816 | +0.06(+0.94%) |
Jan 30, 2015 | 6.465 | 6.475 | 6.230 | 6.242 | 101,275,912 | -0.28(-4.27%) |
Jan 29, 2015 | 6.444 | 6.546 | 6.349 | 6.520 | 58,760,396 | +0.10(+1.56%) |
Jan 28, 2015 | 6.536 | 6.584 | 6.411 | 6.420 | 61,680,476 | -0.03(-0.54%) |
Jan 27, 2015 | 6.472 | 6.539 | 6.344 | 6.455 | 99,566,864 | -0.26(-3.81%) |
Jan 26, 2015 | 6.866 | 6.866 | 6.683 | 6.710 | 65,204,212 | -0.21(-3.09%) |
Jan 23, 2015 | 6.904 | 6.954 | 6.869 | 6.924 | 41,339,176 | +0.00(+0.05%) |
Jan 22, 2015 | 6.724 | 6.926 | 6.665 | 6.921 | 67,613,776 | +0.26(+3.86%) |
Jan 21, 2015 | 13.28 | 6.733 | 13.23 | 6.664 | 48,571,500 | -0.01(-0.13%) |
Jan 20, 2015 | 6.641 | 6.721 | 6.584 | 6.672 | 59,272,404 | +0.05(+0.73%) |
Jan 16, 2015 | 13.09 | 6.624 | 6.624 | 6.624 | 82,702,272 | +0.03(+0.39%) |
Jan 15, 2015 | 13.63 | 13.70 | 6.594 | 6.598 | 79,687,656 | -0.22(-3.22%) |
Jan 14, 2015 | 6.823 | 6.829 | 6.702 | 6.817 | 60,061,872 | -0.06(-0.88%) |
Jan 13, 2015 | 13.81 | 14.05 | 13.63 | 6.878 | 66,790,344 | -0.02(-0.28%) |
Jan 12, 2015 | 7.028 | 7.049 | 6.871 | 6.897 | 51,722,812 | -0.13(-1.84%) |
Jan 09, 2015 | 7.056 | 7.101 | 6.948 | 7.026 | 56,171,004 | -0.00(-0.02%) |
Jan 08, 2015 | 6.931 | 7.064 | 6.924 | 7.028 | 56,789,616 | +0.16(+2.39%) |
Jan 07, 2015 | 6.831 | 6.867 | 6.778 | 6.864 | 60,821,804 | +0.08(+1.17%) |
Jan 06, 2015 | 6.888 | 6.949 | 6.724 | 6.785 | 69,389,184 | -0.05(-0.76%) |
Jan 05, 2015 | 6.876 | 6.926 | 6.785 | 6.836 | 62,703,216 | -0.12(-1.66%) |