Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.160 | 5.165 | 5.039 | 5.043 | 37,044,776 | -0.13(-2.54%) |
Mar 30, 2015 | 5.177 | 5.201 | 5.109 | 5.174 | 26,270,328 | +0.02(+0.42%) |
Mar 27, 2015 | 5.083 | 5.172 | 5.001 | 5.153 | 33,016,670 | +0.10(+1.98%) |
Mar 26, 2015 | 4.967 | 5.074 | 4.941 | 5.053 | 32,356,286 | -0.02(-0.36%) |
Mar 25, 2015 | 5.396 | 5.396 | 5.054 | 5.071 | 56,271,788 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.495 | 5.374 | 5.398 | 34,280,852 | -0.07(-1.37%) |
Mar 23, 2015 | 5.488 | 5.560 | 5.471 | 5.473 | 44,191,272 | -0.18(-3.24%) |
Mar 20, 2015 | 5.642 | 5.689 | 5.589 | 5.656 | 47,933,292 | +0.06(+1.10%) |
Mar 19, 2015 | 5.531 | 5.615 | 5.490 | 5.595 | 32,235,384 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.632 | 5.461 | 5.512 | 42,929,084 | -0.09(-1.63%) |
Mar 17, 2015 | 5.524 | 5.606 | 5.485 | 5.603 | 31,113,572 | +0.07(+1.22%) |
Mar 16, 2015 | 5.514 | 5.570 | 5.478 | 5.536 | 24,579,518 | +0.07(+1.19%) |
Mar 13, 2015 | 5.437 | 5.485 | 5.362 | 5.471 | 37,269,860 | +0.01(+0.13%) |
Mar 12, 2015 | 5.461 | 5.502 | 5.365 | 5.464 | 42,215,116 | -0.05(-0.92%) |
Mar 11, 2015 | 5.543 | 5.615 | 5.499 | 5.514 | 27,190,266 | -0.03(-0.50%) |
Mar 10, 2015 | 5.473 | 5.579 | 5.464 | 5.542 | 54,688,980 | +0.09(+1.70%) |
Mar 09, 2015 | 5.437 | 5.490 | 5.425 | 5.449 | 23,068,876 | +0.01(+0.27%) |
Mar 06, 2015 | 5.478 | 5.505 | 5.429 | 5.435 | 26,699,992 | -0.07(-1.36%) |
Mar 05, 2015 | 5.406 | 5.519 | 5.391 | 5.509 | 33,511,312 | +0.10(+1.92%) |
Mar 04, 2015 | 5.326 | 5.418 | 5.304 | 5.406 | 23,530,502 | +0.06(+1.13%) |
Mar 03, 2015 | 5.406 | 5.432 | 5.345 | 5.345 | 16,633,071 | -0.10(-1.84%) |
Mar 02, 2015 | 5.302 | 5.476 | 5.295 | 5.445 | 31,274,496 | +0.13(+2.43%) |
Feb 27, 2015 | 5.336 | 5.348 | 5.298 | 5.317 | 16,336,956 | -0.03(-0.63%) |
Feb 26, 2015 | 5.341 | 5.380 | 5.307 | 5.350 | 15,854,076 | +0.01(+0.27%) |
Feb 25, 2015 | 5.355 | 5.379 | 5.311 | 5.336 | 12,840,969 | -0.04(-0.76%) |
Feb 24, 2015 | 5.341 | 5.377 | 5.292 | 5.377 | 15,490,476 | +0.06(+1.06%) |
Feb 23, 2015 | 5.361 | 5.361 | 5.294 | 5.320 | 13,017,481 | -0.04(-0.78%) |
Feb 20, 2015 | 5.320 | 5.366 | 5.282 | 5.362 | 16,427,128 | +0.04(+0.72%) |
Feb 19, 2015 | 5.378 | 5.387 | 5.301 | 5.324 | 17,641,474 | +0.01(+0.25%) |
Feb 18, 2015 | 5.366 | 5.375 | 5.301 | 5.311 | 17,802,130 | -0.06(-1.14%) |
Feb 17, 2015 | 5.347 | 5.399 | 5.313 | 5.372 | 21,173,660 | +0.02(+0.29%) |
Feb 13, 2015 | 5.342 | 5.356 | 5.356 | 5.356 | 32,289,694 | +0.00(+0.04%) |
Feb 12, 2015 | 5.282 | 5.402 | 5.251 | 5.354 | 70,485,112 | +0.36(+7.16%) |
Feb 11, 2015 | 5.042 | 5.042 | 4.962 | 4.996 | 33,351,628 | -0.03(-0.67%) |
Feb 10, 2015 | 4.898 | 5.032 | 4.876 | 5.030 | 23,554,328 | +0.14(+2.80%) |
Feb 09, 2015 | 4.869 | 4.907 | 4.838 | 4.893 | 28,528,830 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.972 | 4.876 | 4.898 | 21,922,190 | -0.02(-0.41%) |
Feb 05, 2015 | 4.845 | 4.922 | 4.840 | 4.918 | 14,624,456 | +0.08(+1.61%) |
Feb 04, 2015 | 4.814 | 4.894 | 4.798 | 4.840 | 18,899,440 | +0.01(+0.25%) |
Feb 03, 2015 | 4.744 | 4.833 | 4.720 | 4.828 | 19,104,780 | +0.12(+2.50%) |
Feb 02, 2015 | 4.638 | 4.730 | 4.547 | 4.710 | 27,033,060 | +0.10(+2.16%) |
Jan 30, 2015 | 4.715 | 4.732 | 4.602 | 4.611 | 31,052,054 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.775 | 4.617 | 4.749 | 24,506,574 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.790 | 4.634 | 4.636 | 28,397,920 | -0.08(-1.63%) |
Jan 27, 2015 | 4.874 | 4.878 | 4.703 | 4.713 | 37,267,712 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.919 | 4.949 | 13,872,718 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.922 | 4.972 | 12,539,123 | +0.01(+0.29%) |
Jan 22, 2015 | 4.883 | 4.971 | 4.833 | 4.958 | 16,631,185 | +0.08(+1.72%) |
Jan 21, 2015 | 4.780 | 4.886 | 4.746 | 4.874 | 15,076,218 | +0.07(+1.40%) |
Jan 20, 2015 | 4.826 | 4.852 | 4.746 | 4.806 | 14,610,436 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.792 | 4.684 | 4.792 | 18,901,224 | +0.09(+1.84%) |
Jan 15, 2015 | 4.773 | 4.802 | 4.703 | 4.706 | 19,674,350 | -0.03(-0.71%) |
Jan 14, 2015 | 4.670 | 4.754 | 4.658 | 4.739 | 16,167,677 | +0.02(+0.43%) |
Jan 13, 2015 | 4.763 | 4.859 | 4.686 | 4.719 | 24,649,980 | -0.01(-0.18%) |
Jan 12, 2015 | 4.799 | 4.800 | 4.684 | 4.727 | 19,861,350 | -0.06(-1.25%) |
Jan 09, 2015 | 4.785 | 4.823 | 4.719 | 4.787 | 21,820,258 | +0.02(+0.40%) |
Jan 08, 2015 | 4.648 | 4.797 | 4.646 | 4.768 | 29,550,744 | +0.17(+3.79%) |
Jan 07, 2015 | 4.641 | 4.682 | 4.581 | 4.594 | 33,510,480 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.763 | 4.602 | 4.607 | 20,593,416 | -0.14(-3.03%) |
Jan 05, 2015 | 4.833 | 4.847 | 4.730 | 4.751 | 20,609,610 | -0.08(-1.69%) |