Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.242 | 5.257 | 5.218 | 5.242 | 617,039 | +0.00(+0.00%) |
Mar 30, 2015 | 5.228 | 5.252 | 5.213 | 5.242 | 500,531 | +0.01(+0.29%) |
Mar 27, 2015 | 5.218 | 5.237 | 5.242 | 5.228 | 464,359 | +0.02(+0.34%) |
Mar 26, 2015 | 5.215 | 5.230 | 5.195 | 5.210 | 703,895 | +0.00(+0.00%) |
Mar 25, 2015 | 5.235 | 5.245 | 5.199 | 5.210 | 455,774 | -0.01(-0.28%) |
Mar 24, 2015 | 5.205 | 5.225 | 5.200 | 5.225 | 646,568 | +0.02(+0.48%) |
Mar 23, 2015 | 5.175 | 5.225 | 5.160 | 5.200 | 752,033 | +0.02(+0.48%) |
Mar 20, 2015 | 5.165 | 5.185 | 5.155 | 5.175 | 446,564 | +0.02(+0.38%) |
Mar 19, 2015 | 5.146 | 5.170 | 5.131 | 5.155 | 428,278 | +0.01(+0.29%) |
Mar 18, 2015 | 5.165 | 5.185 | 5.146 | 5.141 | 835,652 | -0.03(-0.58%) |
Mar 17, 2015 | 5.160 | 5.185 | 5.141 | 5.170 | 548,665 | +0.01(+0.19%) |
Mar 16, 2015 | 5.131 | 5.165 | 5.126 | 5.160 | 623,757 | +0.03(+0.64%) |
Mar 13, 2015 | 5.170 | 5.170 | 5.111 | 5.128 | 690,037 | -0.05(-0.92%) |
Mar 12, 2015 | 5.175 | 5.190 | 5.160 | 5.175 | 734,687 | +0.02(+0.38%) |
Mar 11, 2015 | 5.185 | 5.200 | 5.141 | 5.155 | 841,097 | -0.04(-0.76%) |
Mar 10, 2015 | 5.220 | 5.220 | 5.141 | 5.195 | 756,636 | +0.01(+0.29%) |
Mar 09, 2015 | 5.155 | 5.190 | 5.145 | 5.180 | 747,942 | +0.03(+0.58%) |
Mar 06, 2015 | 5.205 | 5.210 | 5.141 | 5.150 | 1,077,090 | -0.06(-1.11%) |
Mar 05, 2015 | 5.225 | 5.225 | 5.205 | 5.208 | 342,826 | +0.00(+0.06%) |
Mar 04, 2015 | 5.230 | 5.240 | 5.195 | 5.205 | 625,391 | -0.03(-0.66%) |
Mar 03, 2015 | 5.215 | 5.240 | 5.185 | 5.240 | 614,268 | +0.03(+0.57%) |
Mar 02, 2015 | 5.250 | 5.250 | 5.190 | 5.210 | 999,366 | -0.04(-0.80%) |
Feb 27, 2015 | 5.255 | 5.265 | 5.235 | 5.252 | 540,664 | -0.01(-0.14%) |
Feb 26, 2015 | 5.240 | 5.265 | 5.225 | 5.260 | 503,265 | +0.01(+0.28%) |
Feb 25, 2015 | 5.215 | 5.250 | 5.210 | 5.245 | 911,143 | -0.01(-0.24%) |
Feb 24, 2015 | 5.237 | 5.262 | 5.218 | 5.257 | 741,703 | +0.02(+0.38%) |
Feb 23, 2015 | 5.218 | 5.237 | 5.208 | 5.237 | 621,170 | +0.04(+0.76%) |
Feb 20, 2015 | 5.208 | 5.228 | 5.183 | 5.198 | 933,895 | -0.00(-0.09%) |
Feb 19, 2015 | 5.233 | 5.233 | 5.183 | 5.203 | 748,299 | -0.04(-0.75%) |
Feb 18, 2015 | 5.178 | 5.242 | 5.173 | 5.242 | 683,629 | +0.07(+1.43%) |
Feb 17, 2015 | 5.163 | 5.203 | 5.160 | 5.168 | 689,715 | -0.01(-0.19%) |
Feb 13, 2015 | 5.193 | 5.178 | 5.178 | 5.178 | 874,753 | -0.01(-0.28%) |
Feb 12, 2015 | 5.188 | 5.197 | 5.163 | 5.193 | 625,467 | +0.00(+0.10%) |
Feb 11, 2015 | 5.208 | 5.223 | 5.178 | 5.188 | 790,149 | -0.04(-0.75%) |
Feb 10, 2015 | 5.198 | 5.242 | 5.168 | 5.228 | 998,975 | +0.04(+0.76%) |
Feb 09, 2015 | 5.188 | 5.188 | 5.149 | 5.188 | 675,873 | +0.00(+0.10%) |
Feb 06, 2015 | 5.223 | 5.223 | 5.149 | 5.183 | 954,252 | -0.04(-0.85%) |
Feb 05, 2015 | 5.218 | 5.241 | 5.203 | 5.228 | 576,165 | +0.03(+0.66%) |
Feb 04, 2015 | 5.188 | 5.223 | 5.178 | 5.193 | 617,104 | +0.00(+0.10%) |
Feb 03, 2015 | 5.213 | 5.237 | 5.183 | 5.188 | 749,210 | -0.01(-0.28%) |
Feb 02, 2015 | 5.193 | 5.223 | 5.168 | 5.203 | 640,539 | +0.01(+0.19%) |
Jan 30, 2015 | 5.208 | 5.232 | 5.178 | 5.193 | 549,649 | -0.03(-0.57%) |
Jan 29, 2015 | 5.223 | 5.252 | 5.203 | 5.223 | 673,148 | +0.01(+0.19%) |
Jan 28, 2015 | 5.237 | 5.260 | 5.198 | 5.213 | 885,766 | -0.01(-0.24%) |
Jan 27, 2015 | 5.176 | 5.235 | 5.176 | 5.225 | 1,092,817 | +0.02(+0.38%) |
Jan 26, 2015 | 5.191 | 5.205 | 5.176 | 5.205 | 815,961 | +0.01(+0.19%) |
Jan 23, 2015 | 5.186 | 5.205 | 5.186 | 5.196 | 937,482 | +0.00(+0.09%) |
Jan 22, 2015 | 5.196 | 5.196 | 5.179 | 5.191 | 905,238 | -0.00(-0.09%) |
Jan 21, 2015 | 5.176 | 5.196 | 5.166 | 5.196 | 959,767 | +0.00(+0.09%) |
Jan 20, 2015 | 5.147 | 5.191 | 5.137 | 5.191 | 759,357 | +0.04(+0.86%) |
Jan 16, 2015 | 5.107 | 5.147 | 5.088 | 5.147 | 435,730 | +0.04(+0.77%) |
Jan 15, 2015 | 5.073 | 5.117 | 5.058 | 5.107 | 604,338 | +0.02(+0.48%) |
Jan 14, 2015 | 5.063 | 5.093 | 5.049 | 5.083 | 641,196 | -0.00(-0.10%) |
Jan 13, 2015 | 5.107 | 5.142 | 5.063 | 5.088 | 819,064 | -0.01(-0.19%) |
Jan 12, 2015 | 5.063 | 5.098 | 5.029 | 5.098 | 944,935 | +0.05(+1.07%) |
Jan 09, 2015 | 5.088 | 5.122 | 5.016 | 5.044 | 1,361,431 | -0.05(-0.96%) |
Jan 08, 2015 | 5.093 | 5.117 | 5.083 | 5.093 | 741,316 | +0.02(+0.39%) |
Jan 07, 2015 | 5.122 | 5.137 | 5.068 | 5.073 | 916,577 | -0.01(-0.19%) |
Jan 06, 2015 | 5.058 | 5.096 | 5.044 | 5.083 | 637,495 | +0.04(+0.78%) |
Jan 05, 2015 | 5.088 | 5.088 | 5.014 | 5.044 | 569,327 | -0.04(-0.77%) |