Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.181 | 5.211 | 5.138 | 5.141 | 633,160 | -0.05(-0.98%) |
Mar 30, 2015 | 5.254 | 5.254 | 5.192 | 5.192 | 746,787 | -0.06(-1.18%) |
Mar 27, 2015 | 5.138 | 5.254 | 5.120 | 5.254 | 8,242,845 | -0.11(-2.10%) |
Mar 26, 2015 | 5.349 | 5.375 | 5.302 | 5.367 | 43,172 | -0.00(-0.07%) |
Mar 25, 2015 | 5.345 | 5.411 | 5.345 | 5.371 | 34,302 | -0.02(-0.34%) |
Mar 24, 2015 | 5.338 | 5.393 | 5.338 | 5.389 | 31,398 | +0.02(+0.41%) |
Mar 23, 2015 | 5.382 | 5.422 | 5.349 | 5.367 | 69,087 | -0.04(-0.81%) |
Mar 20, 2015 | 5.380 | 5.429 | 5.364 | 5.411 | 156,408 | +0.05(+0.95%) |
Mar 19, 2015 | 5.371 | 5.386 | 5.353 | 5.360 | 46,706 | +0.06(+1.10%) |
Mar 18, 2015 | 5.362 | 5.407 | 5.291 | 5.302 | 39,373 | -0.10(-1.82%) |
Mar 17, 2015 | 5.386 | 5.429 | 5.313 | 5.400 | 78,931 | +0.04(+0.75%) |
Mar 16, 2015 | 5.265 | 5.416 | 5.265 | 5.360 | 85,490 | -0.00(-0.07%) |
Mar 13, 2015 | 5.389 | 5.418 | 5.339 | 5.364 | 27,559 | -0.01(-0.14%) |
Mar 12, 2015 | 5.386 | 5.429 | 5.258 | 5.371 | 33,904 | -0.00(-0.07%) |
Mar 11, 2015 | 5.320 | 5.394 | 5.305 | 5.375 | 47,771 | -0.01(-0.20%) |
Mar 10, 2015 | 5.371 | 5.404 | 5.283 | 5.386 | 55,694 | +0.01(+0.27%) |
Mar 09, 2015 | 5.404 | 5.422 | 5.356 | 5.371 | 49,703 | +0.00(+0.00%) |
Mar 06, 2015 | 5.375 | 5.412 | 5.327 | 5.371 | 61,474 | -0.01(-0.14%) |
Mar 05, 2015 | 5.353 | 5.393 | 5.285 | 5.378 | 104,550 | +0.10(+1.93%) |
Mar 04, 2015 | 5.269 | 5.367 | 5.218 | 5.276 | 78,218 | -0.05(-0.89%) |
Mar 03, 2015 | 5.320 | 5.320 | 5.251 | 5.324 | 98,466 | -0.04(-0.81%) |
Mar 02, 2015 | 5.418 | 5.426 | 5.302 | 5.367 | 145,033 | -0.05(-0.94%) |
Feb 27, 2015 | 5.407 | 5.422 | 5.338 | 5.418 | 81,341 | +0.10(+1.85%) |
Feb 26, 2015 | 5.415 | 5.422 | 5.320 | 5.320 | 40,971 | -0.09(-1.62%) |
Feb 25, 2015 | 5.389 | 5.422 | 5.360 | 5.407 | 81,088 | -0.01(-0.27%) |
Feb 24, 2015 | 5.455 | 5.466 | 5.353 | 5.422 | 122,715 | +0.07(+1.29%) |
Feb 23, 2015 | 5.393 | 5.393 | 5.335 | 5.353 | 22,161 | +0.00(+0.07%) |
Feb 20, 2015 | 5.422 | 5.451 | 5.313 | 5.349 | 74,505 | -0.05(-0.88%) |
Feb 19, 2015 | 5.356 | 5.458 | 5.320 | 5.396 | 58,271 | +0.05(+1.00%) |
Feb 18, 2015 | 5.287 | 5.440 | 5.251 | 5.343 | 79,944 | +0.00(+0.03%) |
Feb 17, 2015 | 5.338 | 5.455 | 5.338 | 5.342 | 28,838 | -0.02(-0.41%) |
Feb 13, 2015 | 5.411 | 5.364 | 5.364 | 5.364 | 55,436 | +0.00(+0.00%) |
Feb 12, 2015 | 5.393 | 5.444 | 5.320 | 5.364 | 25,341 | +0.07(+1.24%) |
Feb 11, 2015 | 5.422 | 5.426 | 5.225 | 5.298 | 59,081 | -0.07(-1.36%) |
Feb 10, 2015 | 5.426 | 5.433 | 5.338 | 5.371 | 43,523 | -0.00(-0.07%) |
Feb 09, 2015 | 5.484 | 5.491 | 5.269 | 5.375 | 104,161 | -0.07(-1.34%) |
Feb 06, 2015 | 5.378 | 5.502 | 5.342 | 5.447 | 404,299 | +0.11(+1.98%) |
Feb 05, 2015 | 5.207 | 5.393 | 5.174 | 5.342 | 120,358 | +0.09(+1.66%) |
Feb 04, 2015 | 5.101 | 5.298 | 5.072 | 5.254 | 125,270 | +0.16(+3.22%) |
Feb 03, 2015 | 5.141 | 5.178 | 5.039 | 5.090 | 221,626 | +0.02(+0.36%) |
Feb 02, 2015 | 5.047 | 5.127 | 5.032 | 5.072 | 38,298 | +0.02(+0.43%) |
Jan 30, 2015 | 5.069 | 5.069 | 5.028 | 5.050 | 62,064 | -0.05(-0.93%) |
Jan 29, 2015 | 5.105 | 5.222 | 5.065 | 5.098 | 287,906 | -0.05(-1.06%) |
Jan 28, 2015 | 5.083 | 5.229 | 5.083 | 5.152 | 247,649 | +0.05(+1.07%) |
Jan 27, 2015 | 5.054 | 5.101 | 5.032 | 5.098 | 124,604 | +0.04(+0.72%) |
Jan 26, 2015 | 5.087 | 5.101 | 5.014 | 5.061 | 291,565 | -0.03(-0.50%) |
Jan 23, 2015 | 5.185 | 5.205 | 5.010 | 5.087 | 62,443 | -0.04(-0.78%) |
Jan 22, 2015 | 4.963 | 5.138 | 4.963 | 5.127 | 93,073 | +0.12(+2.48%) |
Jan 21, 2015 | 5.109 | 5.134 | 4.956 | 5.003 | 141,885 | -0.10(-2.00%) |
Jan 20, 2015 | 5.218 | 5.280 | 5.054 | 5.105 | 94,248 | -0.07(-1.34%) |
Jan 16, 2015 | 5.291 | 5.291 | 5.171 | 5.174 | 109,526 | -0.05(-0.98%) |
Jan 15, 2015 | 5.411 | 5.437 | 5.211 | 5.225 | 76,582 | -0.15(-2.71%) |
Jan 14, 2015 | 5.371 | 5.429 | 5.294 | 5.371 | 43,959 | +0.03(+0.61%) |
Jan 13, 2015 | 5.393 | 5.393 | 5.313 | 5.338 | 31,269 | -0.03(-0.48%) |
Jan 12, 2015 | 5.520 | 5.535 | 5.342 | 5.364 | 86,717 | -0.10(-1.80%) |
Jan 09, 2015 | 5.513 | 5.531 | 5.451 | 5.462 | 101,262 | -0.05(-0.93%) |
Jan 08, 2015 | 5.466 | 5.557 | 5.415 | 5.513 | 42,776 | +0.02(+0.40%) |
Jan 07, 2015 | 5.378 | 5.502 | 5.327 | 5.491 | 105,335 | +0.09(+1.76%) |
Jan 06, 2015 | 5.495 | 5.495 | 5.324 | 5.396 | 116,362 | -0.02(-0.34%) |
Jan 05, 2015 | 5.404 | 5.520 | 5.342 | 5.415 | 89,261 | +0.01(+0.20%) |