Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.387 | 5.585 | 5.323 | 5.546 | 15,735 | +0.21(+3.87%) |
Mar 30, 2015 | 5.402 | 5.418 | 5.291 | 5.339 | 17,313 | -0.08(-1.47%) |
Mar 27, 2015 | 5.402 | 5.498 | 5.402 | 5.418 | 16,460 | -0.02(-0.29%) |
Mar 26, 2015 | 5.458 | 5.585 | 5.418 | 5.434 | 6,468 | -0.06(-1.16%) |
Mar 25, 2015 | 5.569 | 5.681 | 5.402 | 5.498 | 40,098 | -0.14(-2.54%) |
Mar 24, 2015 | 5.633 | 5.720 | 5.577 | 5.641 | 16,768 | -0.02(-0.28%) |
Mar 23, 2015 | 5.601 | 5.720 | 5.601 | 5.657 | 11,952 | +0.06(+0.99%) |
Mar 20, 2015 | 5.657 | 5.744 | 5.450 | 5.601 | 37,042 | +0.03(+0.57%) |
Mar 19, 2015 | 5.657 | 5.696 | 5.569 | 5.569 | 8,477 | -0.06(-1.13%) |
Mar 18, 2015 | 5.633 | 5.792 | 5.601 | 5.633 | 26,918 | +0.01(+0.14%) |
Mar 17, 2015 | 5.442 | 5.625 | 5.442 | 5.625 | 25,591 | +0.20(+3.66%) |
Mar 16, 2015 | 5.283 | 5.434 | 5.283 | 5.426 | 58,056 | +0.01(+0.15%) |
Mar 13, 2015 | 5.442 | 5.665 | 5.402 | 5.418 | 24,249 | -0.10(-1.87%) |
Mar 12, 2015 | 5.641 | 5.641 | 5.402 | 5.522 | 34,507 | -0.14(-2.39%) |
Mar 11, 2015 | 5.673 | 5.720 | 5.450 | 5.657 | 53,352 | -0.09(-1.52%) |
Mar 10, 2015 | 5.657 | 5.760 | 5.638 | 5.744 | 66,216 | -0.10(-1.77%) |
Mar 09, 2015 | 5.879 | 5.899 | 5.712 | 5.847 | 55,458 | -0.11(-1.87%) |
Mar 06, 2015 | 5.784 | 5.982 | 5.704 | 5.959 | 290,988 | +0.17(+2.88%) |
Mar 05, 2015 | 5.442 | 6.006 | 5.402 | 5.792 | 374,702 | +0.52(+9.79%) |
Mar 04, 2015 | 4.568 | 5.371 | 4.497 | 5.275 | 114,010 | +0.91(+20.95%) |
Mar 03, 2015 | 4.441 | 4.465 | 4.338 | 4.362 | 31,028 | -0.12(-2.66%) |
Mar 02, 2015 | 4.552 | 4.552 | 4.370 | 4.481 | 29,796 | -0.01(-0.18%) |
Feb 27, 2015 | 4.449 | 4.608 | 4.449 | 4.489 | 33,629 | +0.07(+1.62%) |
Feb 26, 2015 | 4.680 | 4.735 | 4.362 | 4.417 | 50,227 | -0.22(-4.79%) |
Feb 25, 2015 | 4.703 | 4.767 | 4.616 | 4.640 | 34,475 | -0.06(-1.35%) |
Feb 24, 2015 | 4.695 | 4.830 | 4.695 | 4.703 | 22,370 | -0.03(-0.67%) |
Feb 23, 2015 | 4.743 | 4.862 | 4.727 | 4.735 | 44,635 | +0.09(+1.88%) |
Feb 20, 2015 | 4.711 | 4.775 | 4.648 | 4.648 | 35,091 | -0.10(-2.17%) |
Feb 19, 2015 | 4.846 | 4.894 | 4.664 | 4.751 | 70,118 | -0.08(-1.64%) |
Feb 18, 2015 | 4.680 | 4.862 | 4.664 | 4.830 | 57,843 | +0.22(+4.83%) |
Feb 17, 2015 | 4.529 | 4.656 | 4.505 | 4.608 | 108,521 | +0.09(+1.93%) |
Feb 13, 2015 | 4.489 | 4.521 | 4.521 | 4.521 | 92,512 | +0.06(+1.43%) |
Feb 12, 2015 | 4.600 | 4.695 | 4.441 | 4.457 | 179,965 | -0.07(-1.58%) |
Feb 11, 2015 | 4.568 | 4.656 | 4.457 | 4.529 | 35,533 | +0.06(+1.42%) |
Feb 10, 2015 | 4.529 | 4.584 | 4.314 | 4.465 | 98,139 | -0.08(-1.75%) |
Feb 09, 2015 | 4.465 | 4.568 | 4.465 | 4.544 | 19,488 | +0.10(+2.33%) |
Feb 06, 2015 | 4.608 | 4.680 | 4.441 | 4.441 | 51,911 | -0.12(-2.61%) |
Feb 05, 2015 | 4.687 | 4.711 | 4.560 | 4.560 | 40,343 | -0.05(-1.03%) |
Feb 04, 2015 | 4.719 | 4.719 | 4.540 | 4.608 | 32,034 | -0.11(-2.36%) |
Feb 03, 2015 | 4.727 | 4.767 | 4.560 | 4.719 | 37,879 | +0.01(+0.17%) |
Feb 02, 2015 | 4.680 | 4.743 | 4.568 | 4.711 | 22,929 | +0.05(+1.02%) |
Jan 30, 2015 | 4.568 | 4.664 | 4.481 | 4.664 | 49,707 | -0.01(-0.17%) |
Jan 29, 2015 | 4.608 | 4.672 | 4.464 | 4.672 | 41,277 | +0.14(+2.98%) |
Jan 28, 2015 | 4.632 | 4.672 | 4.423 | 4.537 | 75,085 | -0.06(-1.38%) |
Jan 27, 2015 | 4.568 | 4.600 | 4.529 | 4.600 | 25,197 | -0.06(-1.19%) |
Jan 26, 2015 | 4.608 | 4.664 | 4.513 | 4.656 | 34,499 | +0.06(+1.38%) |
Jan 23, 2015 | 4.552 | 4.592 | 4.449 | 4.592 | 18,036 | +0.00(+0.00%) |
Jan 22, 2015 | 4.624 | 4.680 | 4.441 | 4.592 | 49,589 | -0.07(-1.53%) |
Jan 21, 2015 | 4.727 | 4.767 | 4.544 | 4.664 | 25,839 | -0.02(-0.51%) |
Jan 20, 2015 | 4.648 | 4.886 | 4.648 | 4.687 | 48,890 | +0.07(+1.55%) |
Jan 16, 2015 | 4.664 | 4.807 | 4.616 | 4.616 | 16,364 | +0.00(+0.00%) |
Jan 15, 2015 | 4.942 | 4.973 | 4.544 | 4.616 | 51,073 | -0.37(-7.48%) |
Jan 14, 2015 | 5.069 | 5.069 | 4.973 | 4.989 | 17,796 | -0.08(-1.57%) |
Jan 13, 2015 | 5.045 | 5.116 | 5.005 | 5.069 | 25,304 | +0.00(+0.00%) |
Jan 12, 2015 | 5.045 | 5.164 | 5.045 | 5.069 | 50,589 | +0.04(+0.79%) |
Jan 09, 2015 | 5.021 | 5.045 | 4.950 | 5.029 | 149,948 | -0.06(-1.25%) |
Jan 08, 2015 | 5.053 | 5.093 | 5.029 | 5.093 | 29,980 | +0.08(+1.58%) |
Jan 07, 2015 | 5.029 | 5.109 | 4.997 | 5.013 | 77,564 | -0.02(-0.32%) |
Jan 06, 2015 | 5.116 | 5.156 | 5.029 | 5.029 | 52,967 | -0.11(-2.16%) |
Jan 05, 2015 | 5.212 | 5.244 | 5.013 | 5.140 | 65,949 | +0.07(+1.41%) |