Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.244 | 5.258 | 5.219 | 5.244 | 616,919 | +0.00(+0.00%) |
Mar 30, 2015 | 5.229 | 5.253 | 5.214 | 5.244 | 500,433 | +0.01(+0.29%) |
Mar 27, 2015 | 5.219 | 5.239 | 5.244 | 5.229 | 464,268 | +0.02(+0.34%) |
Mar 26, 2015 | 5.216 | 5.231 | 5.196 | 5.211 | 703,757 | +0.00(+0.00%) |
Mar 25, 2015 | 5.236 | 5.246 | 5.200 | 5.211 | 455,685 | -0.01(-0.28%) |
Mar 24, 2015 | 5.206 | 5.226 | 5.201 | 5.226 | 646,442 | +0.02(+0.48%) |
Mar 23, 2015 | 5.176 | 5.226 | 5.161 | 5.201 | 751,886 | +0.02(+0.48%) |
Mar 20, 2015 | 5.166 | 5.186 | 5.156 | 5.176 | 446,476 | +0.02(+0.39%) |
Mar 19, 2015 | 5.147 | 5.171 | 5.132 | 5.156 | 428,195 | +0.01(+0.29%) |
Mar 18, 2015 | 5.166 | 5.186 | 5.147 | 5.142 | 835,489 | -0.03(-0.58%) |
Mar 17, 2015 | 5.161 | 5.186 | 5.142 | 5.171 | 548,558 | +0.01(+0.19%) |
Mar 16, 2015 | 5.132 | 5.166 | 5.127 | 5.161 | 623,635 | +0.03(+0.64%) |
Mar 13, 2015 | 5.171 | 5.171 | 5.112 | 5.129 | 689,902 | -0.05(-0.92%) |
Mar 12, 2015 | 5.176 | 5.191 | 5.161 | 5.176 | 734,544 | +0.02(+0.39%) |
Mar 11, 2015 | 5.186 | 5.201 | 5.142 | 5.156 | 840,933 | -0.04(-0.76%) |
Mar 10, 2015 | 5.221 | 5.221 | 5.142 | 5.196 | 756,488 | +0.01(+0.29%) |
Mar 09, 2015 | 5.156 | 5.191 | 5.146 | 5.181 | 747,796 | +0.03(+0.58%) |
Mar 06, 2015 | 5.206 | 5.211 | 5.142 | 5.151 | 1,076,880 | -0.06(-1.11%) |
Mar 05, 2015 | 5.226 | 5.226 | 5.206 | 5.209 | 342,759 | +0.00(+0.06%) |
Mar 04, 2015 | 5.231 | 5.241 | 5.196 | 5.206 | 625,269 | -0.03(-0.66%) |
Mar 03, 2015 | 5.216 | 5.241 | 5.186 | 5.241 | 614,148 | +0.03(+0.57%) |
Mar 02, 2015 | 5.251 | 5.251 | 5.191 | 5.211 | 999,171 | -0.04(-0.80%) |
Feb 27, 2015 | 5.256 | 5.266 | 5.236 | 5.253 | 540,558 | -0.01(-0.14%) |
Feb 26, 2015 | 5.241 | 5.266 | 5.226 | 5.261 | 503,167 | +0.01(+0.28%) |
Feb 25, 2015 | 5.216 | 5.251 | 5.211 | 5.246 | 910,965 | -0.01(-0.24%) |
Feb 24, 2015 | 5.238 | 5.263 | 5.219 | 5.258 | 741,558 | +0.02(+0.38%) |
Feb 23, 2015 | 5.219 | 5.238 | 5.209 | 5.238 | 621,048 | +0.04(+0.76%) |
Feb 20, 2015 | 5.209 | 5.229 | 5.184 | 5.199 | 933,713 | -0.00(-0.09%) |
Feb 19, 2015 | 5.234 | 5.234 | 5.184 | 5.204 | 748,153 | -0.04(-0.75%) |
Feb 18, 2015 | 5.179 | 5.243 | 5.174 | 5.243 | 683,496 | +0.07(+1.43%) |
Feb 17, 2015 | 5.164 | 5.204 | 5.162 | 5.169 | 689,580 | -0.01(-0.19%) |
Feb 13, 2015 | 5.194 | 5.179 | 5.179 | 5.179 | 874,582 | -0.01(-0.28%) |
Feb 12, 2015 | 5.189 | 5.199 | 5.164 | 5.194 | 625,344 | +0.00(+0.10%) |
Feb 11, 2015 | 5.209 | 5.224 | 5.179 | 5.189 | 789,994 | -0.04(-0.75%) |
Feb 10, 2015 | 5.199 | 5.243 | 5.169 | 5.229 | 998,779 | +0.04(+0.76%) |
Feb 09, 2015 | 5.189 | 5.189 | 5.150 | 5.189 | 675,741 | +0.00(+0.10%) |
Feb 06, 2015 | 5.224 | 5.224 | 5.150 | 5.184 | 954,065 | -0.04(-0.85%) |
Feb 05, 2015 | 5.219 | 5.242 | 5.204 | 5.229 | 576,052 | +0.03(+0.66%) |
Feb 04, 2015 | 5.189 | 5.224 | 5.179 | 5.194 | 616,984 | +0.00(+0.10%) |
Feb 03, 2015 | 5.214 | 5.238 | 5.184 | 5.189 | 749,063 | -0.01(-0.28%) |
Feb 02, 2015 | 5.194 | 5.224 | 5.169 | 5.204 | 640,413 | +0.01(+0.19%) |
Jan 30, 2015 | 5.209 | 5.233 | 5.179 | 5.194 | 549,541 | -0.03(-0.57%) |
Jan 29, 2015 | 5.224 | 5.253 | 5.204 | 5.224 | 673,017 | +0.01(+0.19%) |
Jan 28, 2015 | 5.238 | 5.261 | 5.199 | 5.214 | 885,592 | -0.01(-0.24%) |
Jan 27, 2015 | 5.177 | 5.236 | 5.177 | 5.226 | 1,092,603 | +0.02(+0.38%) |
Jan 26, 2015 | 5.192 | 5.207 | 5.177 | 5.207 | 815,801 | +0.01(+0.19%) |
Jan 23, 2015 | 5.187 | 5.207 | 5.187 | 5.197 | 937,299 | +0.00(+0.09%) |
Jan 22, 2015 | 5.197 | 5.197 | 5.180 | 5.192 | 905,061 | -0.00(-0.09%) |
Jan 21, 2015 | 5.177 | 5.197 | 5.167 | 5.197 | 959,579 | +0.00(+0.09%) |
Jan 20, 2015 | 5.148 | 5.192 | 5.138 | 5.192 | 759,208 | +0.04(+0.86%) |
Jan 16, 2015 | 5.108 | 5.148 | 5.089 | 5.148 | 435,645 | +0.04(+0.77%) |
Jan 15, 2015 | 5.074 | 5.118 | 5.059 | 5.108 | 604,220 | +0.02(+0.48%) |
Jan 14, 2015 | 5.064 | 5.094 | 5.050 | 5.084 | 641,070 | -0.00(-0.10%) |
Jan 13, 2015 | 5.108 | 5.143 | 5.064 | 5.089 | 818,904 | -0.01(-0.19%) |
Jan 12, 2015 | 5.064 | 5.099 | 5.030 | 5.099 | 944,750 | +0.05(+1.07%) |
Jan 09, 2015 | 5.089 | 5.123 | 5.017 | 5.045 | 1,361,165 | -0.05(-0.96%) |
Jan 08, 2015 | 5.094 | 5.118 | 5.084 | 5.094 | 741,171 | +0.02(+0.39%) |
Jan 07, 2015 | 5.123 | 5.138 | 5.069 | 5.074 | 916,398 | -0.01(-0.19%) |
Jan 06, 2015 | 5.059 | 5.097 | 5.045 | 5.084 | 637,370 | +0.04(+0.78%) |
Jan 05, 2015 | 5.089 | 5.089 | 5.015 | 5.045 | 569,216 | -0.04(-0.77%) |