Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.970 | 6.250 | 5.910 | 6.180 | 1,044,024 | +0.13(+2.15%) |
Mar 30, 2015 | 6.060 | 6.100 | 5.890 | 6.050 | 611,255 | +0.21(+3.60%) |
Mar 27, 2015 | 5.930 | 5.930 | 5.650 | 5.840 | 1,028,814 | -0.11(-1.85%) |
Mar 26, 2015 | 6.170 | 6.340 | 5.870 | 5.950 | 876,434 | -0.14(-2.30%) |
Mar 25, 2015 | 5.820 | 6.254 | 5.800 | 6.090 | 1,747,279 | +0.33(+5.73%) |
Mar 24, 2015 | 5.700 | 5.810 | 5.600 | 5.760 | 526,222 | +0.06(+1.05%) |
Mar 23, 2015 | 5.800 | 5.980 | 5.700 | 5.700 | 809,530 | -0.21(-3.55%) |
Mar 20, 2015 | 5.690 | 5.940 | 5.580 | 5.910 | 1,620,094 | +0.27(+4.79%) |
Mar 19, 2015 | 5.510 | 5.655 | 5.459 | 5.640 | 1,451,398 | +0.04(+0.71%) |
Mar 18, 2015 | 5.250 | 5.655 | 5.210 | 5.600 | 1,172,473 | +0.28(+5.26%) |
Mar 17, 2015 | 5.180 | 5.360 | 5.120 | 5.320 | 1,076,020 | +0.12(+2.31%) |
Mar 16, 2015 | 5.300 | 5.360 | 5.130 | 5.200 | 523,637 | -0.14(-2.62%) |
Mar 13, 2015 | 5.150 | 5.390 | 5.050 | 5.340 | 559,166 | +0.13(+2.50%) |
Mar 12, 2015 | 5.310 | 5.470 | 5.190 | 5.210 | 629,395 | -0.08(-1.51%) |
Mar 11, 2015 | 5.230 | 5.360 | 5.170 | 5.290 | 720,761 | +0.09(+1.73%) |
Mar 10, 2015 | 5.170 | 5.430 | 5.170 | 5.200 | 842,826 | -0.02(-0.38%) |
Mar 09, 2015 | 5.320 | 5.430 | 5.060 | 5.220 | 938,284 | -0.16(-2.97%) |
Mar 06, 2015 | 5.460 | 5.590 | 5.355 | 5.380 | 543,331 | -0.14(-2.54%) |
Mar 05, 2015 | 5.550 | 5.570 | 5.420 | 5.520 | 673,480 | -0.03(-0.54%) |
Mar 04, 2015 | 5.640 | 5.690 | 5.330 | 5.550 | 1,295,400 | -0.14(-2.46%) |
Mar 03, 2015 | 5.450 | 5.880 | 5.250 | 5.690 | 1,447,937 | +0.20(+3.64%) |
Mar 02, 2015 | 5.940 | 5.970 | 5.320 | 5.490 | 1,716,975 | -0.48(-8.04%) |
Feb 27, 2015 | 5.300 | 6.840 | 5.225 | 5.970 | 4,840,733 | +0.99(+19.88%) |
Feb 26, 2015 | 4.920 | 5.100 | 4.890 | 4.980 | 1,868,374 | +0.06(+1.22%) |
Feb 25, 2015 | 4.910 | 4.940 | 4.800 | 4.920 | 2,109,065 | +0.02(+0.41%) |
Feb 24, 2015 | 5.090 | 5.140 | 4.850 | 4.900 | 844,748 | -0.16(-3.16%) |
Feb 23, 2015 | 5.040 | 5.110 | 4.830 | 5.060 | 1,009,518 | -0.06(-1.17%) |
Feb 20, 2015 | 5.080 | 5.200 | 5.080 | 5.120 | 1,321,196 | +0.02(+0.39%) |
Feb 19, 2015 | 4.980 | 5.150 | 4.880 | 5.100 | 998,266 | -0.01(-0.20%) |
Feb 18, 2015 | 4.970 | 5.230 | 4.930 | 5.110 | 1,408,950 | +0.08(+1.59%) |
Feb 17, 2015 | 5.080 | 5.100 | 4.895 | 5.030 | 904,563 | -0.06(-1.18%) |
Feb 13, 2015 | 5.100 | 5.090 | 5.090 | 5.090 | 956,500 | +0.04(+0.79%) |
Feb 12, 2015 | 5.190 | 5.270 | 4.980 | 5.050 | 728,116 | -0.06(-1.17%) |
Feb 11, 2015 | 5.210 | 5.240 | 4.910 | 5.110 | 690,703 | -0.23(-4.31%) |
Feb 10, 2015 | 5.740 | 5.741 | 5.307 | 5.340 | 731,741 | -0.40(-6.97%) |
Feb 09, 2015 | 5.390 | 5.840 | 5.390 | 5.740 | 1,044,184 | +0.35(+6.49%) |
Feb 06, 2015 | 5.410 | 5.480 | 5.270 | 5.390 | 736,919 | +0.04(+0.75%) |
Feb 05, 2015 | 5.240 | 5.440 | 5.240 | 5.350 | 1,039,369 | +0.17(+3.28%) |
Feb 04, 2015 | 4.950 | 5.240 | 4.900 | 5.180 | 1,925,571 | +0.17(+3.39%) |
Feb 03, 2015 | 5.110 | 5.160 | 4.890 | 5.010 | 3,249,098 | +0.01(+0.20%) |
Feb 02, 2015 | 5.020 | 5.070 | 4.900 | 5.000 | 992,633 | +0.06(+1.21%) |
Jan 30, 2015 | 5.010 | 5.160 | 4.910 | 4.940 | 1,263,691 | -0.13(-2.56%) |
Jan 29, 2015 | 5.080 | 5.175 | 4.870 | 5.070 | 567,120 | -0.03(-0.59%) |
Jan 28, 2015 | 5.750 | 5.770 | 5.090 | 5.100 | 414,260 | -0.64(-11.15%) |
Jan 27, 2015 | 5.720 | 5.880 | 5.590 | 5.740 | 409,267 | -0.03(-0.52%) |
Jan 26, 2015 | 5.850 | 5.875 | 5.730 | 5.770 | 446,767 | -0.07(-1.20%) |
Jan 23, 2015 | 5.880 | 6.090 | 5.830 | 5.840 | 433,198 | -0.06(-1.02%) |
Jan 22, 2015 | 5.990 | 6.050 | 5.740 | 5.900 | 449,596 | -0.03(-0.51%) |
Jan 21, 2015 | 5.590 | 5.950 | 5.580 | 5.930 | 347,929 | +0.36(+6.46%) |
Jan 20, 2015 | 5.610 | 5.630 | 5.410 | 5.570 | 228,692 | -0.04(-0.71%) |
Jan 16, 2015 | 5.390 | 5.650 | 5.390 | 5.610 | 487,946 | +0.21(+3.89%) |
Jan 15, 2015 | 5.600 | 5.690 | 5.390 | 5.400 | 603,470 | -0.10(-1.82%) |
Jan 14, 2015 | 5.560 | 5.710 | 5.295 | 5.500 | 953,827 | -0.16(-2.83%) |
Jan 13, 2015 | 6.010 | 6.030 | 5.550 | 5.660 | 484,988 | -0.33(-5.51%) |
Jan 12, 2015 | 5.990 | 6.060 | 5.840 | 5.990 | 538,066 | -0.12(-1.96%) |
Jan 09, 2015 | 6.080 | 6.255 | 5.960 | 6.110 | 620,989 | +0.05(+0.83%) |
Jan 08, 2015 | 5.940 | 6.170 | 5.850 | 6.060 | 1,075,211 | +0.19(+3.24%) |
Jan 07, 2015 | 5.950 | 6.000 | 5.690 | 5.870 | 452,785 | +0.00(+0.00%) |
Jan 06, 2015 | 6.010 | 6.120 | 5.750 | 5.870 | 465,627 | -0.15(-2.49%) |
Jan 05, 2015 | 6.430 | 6.450 | 5.940 | 6.020 | 658,936 | -0.54(-8.23%) |