Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.159 | 5.208 | 5.146 | 5.172 | 1,292,289 | -0.09(-1.73%) |
Mar 30, 2015 | 5.251 | 5.290 | 5.238 | 5.264 | 778,344 | +0.05(+1.00%) |
Mar 27, 2015 | 5.140 | 5.212 | 5.133 | 5.212 | 1,374,147 | +0.03(+0.50%) |
Mar 26, 2015 | 5.198 | 5.218 | 5.140 | 5.185 | 2,344,010 | -0.14(-2.57%) |
Mar 25, 2015 | 5.427 | 5.446 | 5.322 | 5.322 | 5,123,661 | -0.10(-1.92%) |
Mar 24, 2015 | 5.414 | 5.440 | 5.388 | 5.427 | 3,761,451 | +0.05(+0.97%) |
Mar 23, 2015 | 5.355 | 5.391 | 5.349 | 5.375 | 2,481,695 | +0.01(+0.12%) |
Mar 20, 2015 | 5.355 | 5.407 | 5.309 | 5.368 | 1,871,387 | +0.10(+1.98%) |
Mar 19, 2015 | 5.231 | 5.283 | 5.218 | 5.264 | 3,809,902 | -0.12(-2.18%) |
Mar 18, 2015 | 5.277 | 5.417 | 5.257 | 5.381 | 5,263,819 | +0.10(+1.98%) |
Mar 17, 2015 | 5.257 | 5.283 | 5.244 | 5.277 | 3,774,232 | -0.03(-0.49%) |
Mar 16, 2015 | 5.277 | 5.329 | 5.277 | 5.303 | 2,648,240 | +0.09(+1.75%) |
Mar 13, 2015 | 5.212 | 5.225 | 5.179 | 5.212 | 2,164,957 | -0.03(-0.50%) |
Mar 12, 2015 | 5.212 | 5.244 | 5.185 | 5.238 | 1,139,423 | +0.06(+1.13%) |
Mar 11, 2015 | 5.081 | 5.218 | 5.075 | 5.179 | 2,383,594 | +0.20(+3.93%) |
Mar 10, 2015 | 5.003 | 5.029 | 4.963 | 4.983 | 2,030,057 | -0.15(-2.92%) |
Mar 09, 2015 | 5.133 | 5.146 | 5.107 | 5.133 | 1,567,521 | -0.05(-0.88%) |
Mar 06, 2015 | 5.062 | 5.218 | 5.062 | 5.179 | 2,457,168 | +0.16(+3.25%) |
Mar 05, 2015 | 5.003 | 5.022 | 4.985 | 5.016 | 1,052,994 | +0.05(+1.05%) |
Mar 04, 2015 | 4.951 | 4.977 | 4.918 | 4.964 | 1,462,515 | -0.03(-0.52%) |
Mar 03, 2015 | 5.003 | 5.013 | 4.977 | 4.990 | 1,133,193 | -0.08(-1.54%) |
Mar 02, 2015 | 5.055 | 5.081 | 5.022 | 5.068 | 1,338,021 | -0.01(-0.13%) |
Feb 27, 2015 | 5.075 | 5.101 | 5.065 | 5.075 | 932,743 | +0.02(+0.39%) |
Feb 26, 2015 | 5.062 | 5.094 | 5.055 | 5.055 | 1,504,310 | -0.07(-1.27%) |
Feb 25, 2015 | 5.107 | 5.127 | 5.075 | 5.120 | 2,288,978 | +0.03(+0.51%) |
Feb 24, 2015 | 5.042 | 5.101 | 5.039 | 5.094 | 1,825,709 | +0.05(+0.90%) |
Feb 23, 2015 | 5.042 | 5.075 | 5.029 | 5.048 | 1,583,118 | +0.00(+0.00%) |
Feb 20, 2015 | 4.905 | 5.075 | 4.905 | 5.048 | 3,023,324 | +0.11(+2.25%) |
Feb 19, 2015 | 4.892 | 4.969 | 4.869 | 4.938 | 1,626,229 | -0.01(-0.13%) |
Feb 18, 2015 | 4.905 | 4.970 | 4.898 | 4.944 | 1,396,061 | +0.04(+0.80%) |
Feb 17, 2015 | 4.905 | 4.925 | 4.846 | 4.905 | 2,027,148 | -0.02(-0.40%) |
Feb 13, 2015 | 4.925 | 4.925 | 4.925 | 4.925 | 1,369,090 | -0.05(-1.05%) |
Feb 12, 2015 | 4.918 | 4.983 | 4.912 | 4.977 | 1,708,284 | +0.13(+2.69%) |
Feb 11, 2015 | 4.840 | 4.859 | 4.827 | 4.846 | 1,450,782 | -0.01(-0.27%) |
Feb 10, 2015 | 4.853 | 4.872 | 4.814 | 4.859 | 970,881 | +0.04(+0.81%) |
Feb 09, 2015 | 4.781 | 4.833 | 4.775 | 4.820 | 1,370,478 | -0.01(-0.27%) |
Feb 06, 2015 | 4.872 | 4.898 | 4.820 | 4.833 | 1,228,172 | -0.05(-0.94%) |
Feb 05, 2015 | 4.853 | 4.885 | 4.834 | 4.879 | 1,090,148 | +0.05(+1.08%) |
Feb 04, 2015 | 4.820 | 4.892 | 4.820 | 4.827 | 2,859,334 | -0.12(-2.37%) |
Feb 03, 2015 | 4.872 | 4.944 | 4.872 | 4.944 | 1,493,636 | +0.17(+3.55%) |
Feb 02, 2015 | 4.696 | 4.781 | 4.690 | 4.775 | 2,251,232 | +0.12(+2.52%) |
Jan 30, 2015 | 4.683 | 4.716 | 4.644 | 4.657 | 1,318,166 | -0.05(-0.97%) |
Jan 29, 2015 | 4.657 | 4.709 | 4.644 | 4.703 | 1,593,618 | +0.16(+3.44%) |
Jan 28, 2015 | 4.657 | 4.664 | 4.546 | 4.546 | 1,571,228 | -0.08(-1.83%) |
Jan 27, 2015 | 4.618 | 4.664 | 4.605 | 4.631 | 1,507,994 | +0.01(+0.14%) |
Jan 26, 2015 | 4.598 | 4.657 | 4.585 | 4.625 | 1,389,981 | +0.05(+1.14%) |
Jan 23, 2015 | 4.579 | 4.625 | 4.572 | 4.572 | 1,880,129 | -0.15(-3.18%) |
Jan 22, 2015 | 4.696 | 4.742 | 4.660 | 4.722 | 1,601,276 | +0.04(+0.84%) |
Jan 21, 2015 | 4.644 | 4.677 | 4.631 | 4.683 | 1,441,295 | +0.00(+0.00%) |
Jan 20, 2015 | 4.742 | 4.755 | 4.657 | 4.683 | 3,429,376 | +0.06(+1.27%) |
Jan 16, 2015 | 4.566 | 4.625 | 4.553 | 4.625 | 1,416,772 | +0.05(+1.00%) |
Jan 15, 2015 | 4.644 | 4.657 | 4.559 | 4.579 | 1,784,478 | -0.05(-0.99%) |
Jan 14, 2015 | 4.625 | 4.651 | 4.572 | 4.625 | 1,223,787 | -0.01(-0.28%) |
Jan 13, 2015 | 4.690 | 4.729 | 4.598 | 4.638 | 1,613,000 | +0.03(+0.57%) |
Jan 12, 2015 | 4.651 | 4.657 | 4.585 | 4.611 | 942,349 | -0.03(-0.56%) |
Jan 09, 2015 | 4.690 | 4.696 | 4.605 | 4.638 | 969,786 | -0.10(-2.07%) |
Jan 08, 2015 | 4.690 | 4.761 | 4.677 | 4.735 | 1,290,385 | +0.08(+1.82%) |
Jan 07, 2015 | 4.638 | 4.670 | 4.598 | 4.651 | 3,784,570 | +0.05(+0.99%) |
Jan 06, 2015 | 4.657 | 4.696 | 4.592 | 4.605 | 1,548,179 | -0.10(-2.22%) |
Jan 05, 2015 | 4.775 | 4.791 | 4.683 | 4.709 | 1,215,108 | -0.15(-3.09%) |