Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.364 | 5.391 | 5.321 | 5.342 | 80,044,784 | -0.07(-1.30%) |
Mar 30, 2015 | 5.465 | 5.482 | 5.397 | 5.412 | 64,855,908 | +0.01(+0.25%) |
Mar 27, 2015 | 5.522 | 5.542 | 5.319 | 5.398 | 114,600,936 | -0.09(-1.62%) |
Mar 26, 2015 | 5.470 | 5.585 | 5.412 | 5.487 | 79,963,336 | -0.03(-0.59%) |
Mar 25, 2015 | 5.729 | 5.743 | 5.520 | 5.520 | 65,991,868 | -0.19(-3.33%) |
Mar 24, 2015 | 5.729 | 5.743 | 5.676 | 5.710 | 64,783,224 | -0.02(-0.42%) |
Mar 23, 2015 | 5.709 | 5.784 | 5.698 | 5.734 | 74,222,024 | +0.03(+0.51%) |
Mar 20, 2015 | 5.633 | 5.757 | 5.633 | 5.705 | 146,652,368 | +0.08(+1.34%) |
Mar 19, 2015 | 5.647 | 5.664 | 5.594 | 5.630 | 68,721,528 | -0.03(-0.58%) |
Mar 18, 2015 | 5.547 | 5.685 | 5.513 | 5.662 | 81,019,976 | +0.10(+1.85%) |
Mar 17, 2015 | 5.534 | 5.566 | 5.520 | 5.559 | 60,713,708 | +0.01(+0.15%) |
Mar 16, 2015 | 5.554 | 5.607 | 5.518 | 5.551 | 72,909,840 | -0.01(-0.15%) |
Mar 13, 2015 | 5.587 | 5.587 | 5.486 | 5.559 | 86,597,928 | -0.05(-0.89%) |
Mar 12, 2015 | 5.422 | 5.623 | 5.402 | 5.609 | 153,139,840 | +0.02(+0.34%) |
Mar 11, 2015 | 5.654 | 5.654 | 5.556 | 5.590 | 80,281,152 | -0.01(-0.18%) |
Mar 10, 2015 | 5.693 | 5.693 | 5.570 | 5.601 | 97,015,904 | -0.05(-0.85%) |
Mar 09, 2015 | 5.662 | 5.673 | 5.592 | 5.649 | 82,468,544 | -0.04(-0.69%) |
Mar 06, 2015 | 5.794 | 5.820 | 5.676 | 5.688 | 101,574,688 | -0.14(-2.41%) |
Mar 05, 2015 | 5.877 | 5.885 | 5.801 | 5.829 | 106,309,776 | -0.03(-0.56%) |
Mar 04, 2015 | 11.81 | 5.926 | 5.830 | 5.861 | 90,368,424 | -0.07(-1.10%) |
Mar 03, 2015 | 11.97 | 12.01 | 5.914 | 5.926 | 79,835,704 | -0.06(-1.00%) |
Mar 02, 2015 | 5.973 | 6.022 | 5.914 | 5.986 | 91,695,512 | +0.01(+0.23%) |
Feb 27, 2015 | 5.825 | 5.998 | 5.815 | 5.973 | 172,310,432 | +0.14(+2.44%) |
Feb 26, 2015 | 11.83 | 11.88 | 5.775 | 5.830 | 189,595,776 | -0.11(-1.90%) |
Feb 25, 2015 | 12.12 | 12.24 | 5.901 | 5.943 | 367,328,096 | -0.65(-9.92%) |
Feb 24, 2015 | 6.555 | 6.635 | 6.516 | 6.598 | 94,288,200 | +0.05(+0.79%) |
Feb 23, 2015 | 6.597 | 6.600 | 6.501 | 6.547 | 58,028,200 | -0.03(-0.52%) |
Feb 20, 2015 | 6.573 | 6.598 | 6.485 | 6.581 | 43,858,828 | +0.00(+0.03%) |
Feb 19, 2015 | 6.540 | 6.584 | 6.488 | 6.579 | 33,437,804 | +0.04(+0.60%) |
Feb 18, 2015 | 6.614 | 6.614 | 6.499 | 6.540 | 48,102,772 | -0.07(-0.99%) |
Feb 17, 2015 | 6.609 | 6.662 | 6.566 | 6.605 | 44,157,480 | -0.01(-0.08%) |
Feb 13, 2015 | 13.13 | 6.610 | 6.610 | 6.610 | 42,584,100 | +0.03(+0.50%) |
Feb 12, 2015 | 6.590 | 6.660 | 6.554 | 6.578 | 53,574,376 | +0.03(+0.50%) |
Feb 11, 2015 | 6.495 | 6.590 | 6.494 | 6.545 | 46,394,916 | +0.05(+0.77%) |
Feb 10, 2015 | 6.495 | 6.567 | 6.456 | 6.495 | 45,391,360 | +0.04(+0.66%) |
Feb 09, 2015 | 6.485 | 6.486 | 6.396 | 6.453 | 46,480,904 | -0.05(-0.82%) |
Feb 06, 2015 | 6.504 | 6.626 | 6.485 | 6.506 | 48,892,428 | +0.00(+0.00%) |
Feb 05, 2015 | 6.509 | 6.545 | 6.480 | 6.506 | 36,774,404 | +0.01(+0.13%) |
Feb 04, 2015 | 6.447 | 6.564 | 6.447 | 6.497 | 61,131,108 | +0.02(+0.34%) |
Feb 03, 2015 | 6.291 | 6.480 | 6.291 | 6.475 | 85,225,944 | +0.22(+3.56%) |
Feb 02, 2015 | 6.216 | 6.267 | 6.075 | 6.252 | 90,178,824 | +0.06(+0.94%) |
Jan 30, 2015 | 6.415 | 6.425 | 6.182 | 6.194 | 102,064,776 | -0.28(-4.27%) |
Jan 29, 2015 | 6.394 | 6.495 | 6.300 | 6.470 | 59,218,100 | +0.10(+1.56%) |
Jan 28, 2015 | 6.485 | 6.533 | 6.362 | 6.370 | 62,160,924 | -0.03(-0.54%) |
Jan 27, 2015 | 6.422 | 6.489 | 6.295 | 6.405 | 100,342,424 | -0.25(-3.81%) |
Jan 26, 2015 | 6.813 | 6.813 | 6.632 | 6.658 | 65,712,108 | -0.21(-3.09%) |
Jan 23, 2015 | 6.850 | 6.900 | 6.816 | 6.871 | 41,661,180 | +0.00(+0.05%) |
Jan 22, 2015 | 6.672 | 6.873 | 6.614 | 6.867 | 68,140,448 | +0.26(+3.86%) |
Jan 21, 2015 | 13.17 | 6.681 | 13.13 | 6.612 | 48,949,840 | -0.01(-0.13%) |
Jan 20, 2015 | 6.590 | 6.669 | 6.533 | 6.621 | 59,734,096 | +0.05(+0.73%) |
Jan 16, 2015 | 12.99 | 6.573 | 6.573 | 6.573 | 83,346,464 | +0.03(+0.39%) |
Jan 15, 2015 | 13.53 | 13.59 | 6.543 | 6.547 | 80,308,368 | -0.22(-3.22%) |
Jan 14, 2015 | 6.770 | 6.777 | 6.650 | 6.765 | 60,529,712 | -0.06(-0.88%) |
Jan 13, 2015 | 13.70 | 13.94 | 13.53 | 6.825 | 67,310,600 | -0.02(-0.28%) |
Jan 12, 2015 | 6.974 | 6.994 | 6.818 | 6.843 | 52,125,696 | -0.13(-1.84%) |
Jan 09, 2015 | 7.001 | 7.046 | 6.894 | 6.972 | 56,608,536 | -0.00(-0.02%) |
Jan 08, 2015 | 6.878 | 7.010 | 6.871 | 6.974 | 57,231,968 | +0.16(+2.39%) |
Jan 07, 2015 | 6.778 | 6.814 | 6.725 | 6.811 | 61,295,564 | +0.08(+1.17%) |
Jan 06, 2015 | 6.835 | 6.895 | 6.672 | 6.732 | 69,929,680 | -0.05(-0.76%) |
Jan 05, 2015 | 6.823 | 6.873 | 6.732 | 6.783 | 63,191,632 | -0.11(-1.67%) |