Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.044 | 6.048 | 6.005 | 6.005 | 138,337 | -0.03(-0.43%) |
Mar 30, 2015 | 6.044 | 6.044 | 5.997 | 6.031 | 64,518 | +0.05(+0.79%) |
Mar 27, 2015 | 6.014 | 6.035 | 5.984 | 5.984 | 83,194 | -0.04(-0.64%) |
Mar 26, 2015 | 5.997 | 6.048 | 5.993 | 6.023 | 60,575 | -0.01(-0.21%) |
Mar 25, 2015 | 6.065 | 6.068 | 5.993 | 6.035 | 263,571 | -0.00(-0.07%) |
Mar 24, 2015 | 6.010 | 6.057 | 6.010 | 6.040 | 104,848 | +0.06(+1.00%) |
Mar 23, 2015 | 6.057 | 6.057 | 5.976 | 5.980 | 51,765 | -0.08(-1.27%) |
Mar 20, 2015 | 6.018 | 6.078 | 5.993 | 6.057 | 161,440 | +0.03(+0.57%) |
Mar 19, 2015 | 5.997 | 6.031 | 5.901 | 6.023 | 103,156 | +0.02(+0.36%) |
Mar 18, 2015 | 5.993 | 6.035 | 5.993 | 6.001 | 90,181 | +0.01(+0.11%) |
Mar 17, 2015 | 6.033 | 6.033 | 5.957 | 5.995 | 113,408 | -0.03(-0.42%) |
Mar 16, 2015 | 6.020 | 6.029 | 5.969 | 6.020 | 157,026 | +0.00(+0.00%) |
Mar 13, 2015 | 6.029 | 6.033 | 5.952 | 6.020 | 208,517 | +0.02(+0.28%) |
Mar 12, 2015 | 5.978 | 6.003 | 5.931 | 6.003 | 140,590 | +0.06(+1.00%) |
Mar 11, 2015 | 5.940 | 5.944 | 5.901 | 5.944 | 94,178 | +0.01(+0.14%) |
Mar 10, 2015 | 5.931 | 5.952 | 5.872 | 5.935 | 126,476 | +0.00(+0.07%) |
Mar 09, 2015 | 5.965 | 5.965 | 5.901 | 5.931 | 85,068 | +0.00(+0.07%) |
Mar 06, 2015 | 5.940 | 6.003 | 5.876 | 5.927 | 154,971 | -0.00(-0.07%) |
Mar 05, 2015 | 5.910 | 5.940 | 5.910 | 5.931 | 92,454 | +0.00(+0.07%) |
Mar 04, 2015 | 5.940 | 6.003 | 5.906 | 5.927 | 162,363 | -0.01(-0.21%) |
Mar 03, 2015 | 5.923 | 5.940 | 5.918 | 5.940 | 94,267 | +0.00(+0.07%) |
Mar 02, 2015 | 5.910 | 5.969 | 5.900 | 5.935 | 108,621 | -0.00(-0.07%) |
Feb 27, 2015 | 5.927 | 5.965 | 5.880 | 5.940 | 157,869 | +0.01(+0.22%) |
Feb 26, 2015 | 5.872 | 5.931 | 5.872 | 5.927 | 56,799 | +0.03(+0.50%) |
Feb 25, 2015 | 5.927 | 5.927 | 5.867 | 5.897 | 112,987 | -0.03(-0.50%) |
Feb 24, 2015 | 5.888 | 5.957 | 5.888 | 5.927 | 150,824 | +0.02(+0.36%) |
Feb 23, 2015 | 5.948 | 5.948 | 5.850 | 5.906 | 155,843 | +0.00(+0.07%) |
Feb 20, 2015 | 5.897 | 5.952 | 5.867 | 5.901 | 124,434 | +0.00(+0.07%) |
Feb 19, 2015 | 5.906 | 5.906 | 5.854 | 5.897 | 160,592 | +0.03(+0.51%) |
Feb 18, 2015 | 5.837 | 5.903 | 5.837 | 5.867 | 117,928 | +0.00(+0.07%) |
Feb 17, 2015 | 5.829 | 5.872 | 5.829 | 5.863 | 184,167 | +0.03(+0.44%) |
Feb 13, 2015 | 5.867 | 5.837 | 5.837 | 5.837 | 184,164 | +0.01(+0.15%) |
Feb 12, 2015 | 5.808 | 5.829 | 5.749 | 5.829 | 127,853 | +0.06(+1.02%) |
Feb 11, 2015 | 5.791 | 5.812 | 5.753 | 5.770 | 117,277 | +0.02(+0.29%) |
Feb 10, 2015 | 5.808 | 5.808 | 5.728 | 5.753 | 86,408 | +0.02(+0.37%) |
Feb 09, 2015 | 5.812 | 5.816 | 5.723 | 5.732 | 155,749 | -0.07(-1.17%) |
Feb 06, 2015 | 5.745 | 5.829 | 5.715 | 5.799 | 287,293 | +0.14(+2.54%) |
Feb 05, 2015 | 5.609 | 5.698 | 5.576 | 5.656 | 422,917 | +0.01(+0.22%) |
Feb 04, 2015 | 5.673 | 5.673 | 5.584 | 5.643 | 243,500 | +0.01(+0.15%) |
Feb 03, 2015 | 5.647 | 5.702 | 5.592 | 5.635 | 157,676 | +0.04(+0.68%) |
Feb 02, 2015 | 5.664 | 5.664 | 5.584 | 5.597 | 148,377 | -0.03(-0.53%) |
Jan 30, 2015 | 5.706 | 5.706 | 5.618 | 5.626 | 97,526 | -0.05(-0.97%) |
Jan 29, 2015 | 5.761 | 5.761 | 5.652 | 5.681 | 137,962 | -0.04(-0.74%) |
Jan 28, 2015 | 5.723 | 5.799 | 5.711 | 5.723 | 161,758 | +0.03(+0.44%) |
Jan 27, 2015 | 5.787 | 5.787 | 5.694 | 5.698 | 100,942 | -0.09(-1.53%) |
Jan 26, 2015 | 5.690 | 5.808 | 5.664 | 5.787 | 170,624 | +0.05(+0.88%) |
Jan 23, 2015 | 5.677 | 5.736 | 5.588 | 5.736 | 181,938 | +0.08(+1.49%) |
Jan 22, 2015 | 5.711 | 5.791 | 5.592 | 5.652 | 282,172 | -0.05(-0.96%) |
Jan 21, 2015 | 5.766 | 5.782 | 5.668 | 5.706 | 102,270 | -0.05(-0.88%) |
Jan 20, 2015 | 5.668 | 5.787 | 5.668 | 5.757 | 343,431 | +0.07(+1.26%) |
Jan 16, 2015 | 5.787 | 5.829 | 5.677 | 5.685 | 244,759 | -0.13(-2.18%) |
Jan 15, 2015 | 5.825 | 5.837 | 5.787 | 5.812 | 79,283 | +0.03(+0.43%) |
Jan 14, 2015 | 5.770 | 5.871 | 5.749 | 5.787 | 151,175 | +0.04(+0.66%) |
Jan 13, 2015 | 5.896 | 5.904 | 5.749 | 5.749 | 97,413 | -0.11(-1.93%) |
Jan 12, 2015 | 5.875 | 5.888 | 5.816 | 5.862 | 105,977 | +0.02(+0.36%) |
Jan 09, 2015 | 5.942 | 5.942 | 5.791 | 5.841 | 141,624 | -0.07(-1.21%) |
Jan 08, 2015 | 5.955 | 5.955 | 5.879 | 5.913 | 83,820 | -0.02(-0.28%) |
Jan 07, 2015 | 5.888 | 5.934 | 5.833 | 5.930 | 53,936 | +0.06(+1.00%) |
Jan 06, 2015 | 5.837 | 5.959 | 5.770 | 5.871 | 94,534 | +0.05(+0.79%) |
Jan 05, 2015 | 5.745 | 5.892 | 5.703 | 5.825 | 171,733 | +0.03(+0.58%) |