Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.511 | 5.519 | 5.476 | 5.504 | 4,122,518 | -0.12(-2.15%) |
Mar 30, 2015 | 5.632 | 5.654 | 5.625 | 5.625 | 3,668,024 | -0.01(-0.25%) |
Mar 27, 2015 | 5.618 | 5.647 | 5.590 | 5.639 | 4,277,075 | +0.04(+0.76%) |
Mar 26, 2015 | 5.618 | 5.654 | 5.575 | 5.597 | 5,640,222 | -0.16(-2.84%) |
Mar 25, 2015 | 5.796 | 5.810 | 5.753 | 5.760 | 1,904,008 | -0.03(-0.49%) |
Mar 24, 2015 | 5.789 | 5.824 | 5.767 | 5.789 | 1,600,381 | -0.04(-0.73%) |
Mar 23, 2015 | 5.824 | 5.860 | 5.824 | 5.831 | 1,516,599 | -0.01(-0.24%) |
Mar 20, 2015 | 5.789 | 5.860 | 5.775 | 5.846 | 1,842,507 | +0.13(+2.24%) |
Mar 19, 2015 | 5.732 | 5.732 | 5.689 | 5.718 | 2,312,813 | -0.11(-1.95%) |
Mar 18, 2015 | 5.746 | 5.860 | 5.732 | 5.831 | 1,741,294 | +0.10(+1.74%) |
Mar 17, 2015 | 5.711 | 5.746 | 5.682 | 5.732 | 2,183,065 | -0.04(-0.62%) |
Mar 16, 2015 | 5.753 | 5.817 | 5.746 | 5.767 | 2,763,998 | +0.11(+2.01%) |
Mar 13, 2015 | 5.625 | 5.661 | 5.611 | 5.654 | 2,858,417 | -0.01(-0.13%) |
Mar 12, 2015 | 5.618 | 5.661 | 5.618 | 5.661 | 1,584,013 | +0.14(+2.45%) |
Mar 11, 2015 | 5.511 | 5.554 | 5.504 | 5.526 | 2,002,831 | +0.02(+0.39%) |
Mar 10, 2015 | 5.526 | 5.540 | 5.497 | 5.504 | 3,660,974 | -0.17(-3.01%) |
Mar 09, 2015 | 5.661 | 5.696 | 5.639 | 5.675 | 2,637,025 | +0.00(+0.00%) |
Mar 06, 2015 | 5.682 | 5.725 | 5.661 | 5.675 | 1,950,995 | +0.04(+0.63%) |
Mar 05, 2015 | 5.618 | 5.661 | 5.618 | 5.639 | 1,811,751 | +0.06(+1.15%) |
Mar 04, 2015 | 5.583 | 5.597 | 5.533 | 5.575 | 2,802,654 | -0.07(-1.26%) |
Mar 03, 2015 | 5.639 | 5.675 | 5.625 | 5.647 | 2,444,230 | -0.05(-0.87%) |
Mar 02, 2015 | 5.668 | 5.718 | 5.661 | 5.696 | 2,659,459 | -0.02(-0.37%) |
Feb 27, 2015 | 5.711 | 5.746 | 5.703 | 5.718 | 3,699,101 | +0.01(+0.25%) |
Feb 26, 2015 | 5.654 | 5.775 | 5.647 | 5.703 | 8,978,119 | +0.12(+2.17%) |
Feb 25, 2015 | 5.547 | 5.604 | 5.529 | 5.583 | 5,063,232 | +0.00(+0.00%) |
Feb 24, 2015 | 5.526 | 5.597 | 5.526 | 5.583 | 1,716,030 | +0.04(+0.64%) |
Feb 23, 2015 | 5.547 | 5.554 | 5.526 | 5.547 | 1,916,510 | -0.11(-1.89%) |
Feb 20, 2015 | 5.604 | 5.661 | 5.583 | 5.654 | 2,636,724 | +0.01(+0.13%) |
Feb 19, 2015 | 5.632 | 5.675 | 5.611 | 5.647 | 4,353,213 | +0.14(+2.58%) |
Feb 18, 2015 | 5.476 | 5.519 | 5.476 | 5.504 | 3,736,014 | +0.14(+2.52%) |
Feb 17, 2015 | 5.334 | 5.383 | 5.327 | 5.369 | 2,348,972 | +0.11(+2.03%) |
Feb 13, 2015 | 5.206 | 5.263 | 5.263 | 5.263 | 5,933,780 | +0.14(+2.64%) |
Feb 12, 2015 | 5.085 | 5.127 | 5.085 | 5.127 | 3,359,381 | +0.06(+1.12%) |
Feb 11, 2015 | 5.042 | 5.078 | 5.021 | 5.070 | 3,089,590 | +0.03(+0.56%) |
Feb 10, 2015 | 5.035 | 5.063 | 5.006 | 5.042 | 2,145,978 | +0.03(+0.57%) |
Feb 09, 2015 | 5.035 | 5.049 | 4.999 | 5.014 | 2,920,950 | -0.02(-0.42%) |
Feb 06, 2015 | 5.028 | 5.085 | 5.021 | 5.035 | 4,958,369 | +0.03(+0.57%) |
Feb 05, 2015 | 4.964 | 5.024 | 4.964 | 5.006 | 5,666,658 | +0.06(+1.30%) |
Feb 04, 2015 | 4.900 | 4.992 | 4.886 | 4.942 | 6,789,370 | +0.09(+1.91%) |
Feb 03, 2015 | 4.800 | 4.864 | 4.793 | 4.850 | 4,996,461 | -0.01(-0.15%) |
Feb 02, 2015 | 4.814 | 4.878 | 4.800 | 4.857 | 6,064,090 | +0.06(+1.34%) |
Jan 30, 2015 | 4.829 | 4.857 | 4.793 | 4.793 | 2,554,711 | -0.09(-1.75%) |
Jan 29, 2015 | 4.864 | 4.886 | 4.829 | 4.878 | 5,981,110 | +0.01(+0.29%) |
Jan 28, 2015 | 4.978 | 4.978 | 4.864 | 4.864 | 4,873,859 | -0.18(-3.66%) |
Jan 27, 2015 | 5.014 | 5.085 | 5.014 | 5.049 | 2,919,638 | +0.09(+1.72%) |
Jan 26, 2015 | 4.935 | 4.992 | 4.900 | 4.964 | 3,758,492 | +0.01(+0.14%) |
Jan 23, 2015 | 4.964 | 4.971 | 4.928 | 4.957 | 4,232,299 | -0.04(-0.71%) |
Jan 22, 2015 | 4.935 | 5.006 | 4.900 | 4.992 | 4,582,833 | +0.05(+1.01%) |
Jan 21, 2015 | 4.914 | 4.964 | 4.871 | 4.942 | 6,849,729 | +0.01(+0.29%) |
Jan 20, 2015 | 4.964 | 4.985 | 4.914 | 4.928 | 3,747,273 | -0.04(-0.86%) |
Jan 16, 2015 | 4.921 | 4.978 | 4.901 | 4.971 | 1,956,627 | +0.11(+2.19%) |
Jan 15, 2015 | 4.878 | 4.900 | 4.850 | 4.864 | 2,569,302 | -0.01(-0.15%) |
Jan 14, 2015 | 4.822 | 4.878 | 4.822 | 4.871 | 2,227,486 | -0.01(-0.15%) |
Jan 13, 2015 | 4.907 | 4.935 | 4.850 | 4.878 | 2,921,024 | +0.01(+0.15%) |
Jan 12, 2015 | 4.857 | 4.921 | 4.836 | 4.871 | 4,708,250 | -0.02(-0.44%) |
Jan 09, 2015 | 4.900 | 4.907 | 4.857 | 4.893 | 2,968,180 | -0.11(-2.13%) |
Jan 08, 2015 | 4.978 | 5.014 | 4.957 | 4.999 | 1,576,712 | +0.02(+0.43%) |
Jan 07, 2015 | 5.056 | 5.056 | 4.950 | 4.978 | 3,848,074 | -0.04(-0.85%) |
Jan 06, 2015 | 5.042 | 5.056 | 4.999 | 5.021 | 5,184,943 | -0.03(-0.56%) |
Jan 05, 2015 | 5.070 | 5.092 | 5.049 | 5.049 | 4,306,185 | -0.15(-2.87%) |