Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.779 | 5.882 | 5.720 | 5.872 | 1,925,408 | +0.07(+1.28%) |
Mar 30, 2015 | 5.868 | 5.873 | 5.739 | 5.799 | 2,274,591 | -0.06(-1.01%) |
Mar 27, 2015 | 5.794 | 5.882 | 5.720 | 5.858 | 2,255,837 | +0.05(+0.93%) |
Mar 26, 2015 | 5.769 | 5.858 | 5.727 | 5.803 | 3,615,797 | +0.08(+1.38%) |
Mar 25, 2015 | 5.808 | 5.808 | 5.700 | 5.725 | 1,992,077 | -0.06(-1.02%) |
Mar 24, 2015 | 5.596 | 5.843 | 5.582 | 5.784 | 2,698,763 | +0.17(+3.08%) |
Mar 23, 2015 | 5.547 | 5.626 | 5.547 | 5.611 | 1,820,980 | +0.07(+1.25%) |
Mar 20, 2015 | 5.631 | 5.715 | 5.530 | 5.542 | 3,211,336 | -0.06(-1.06%) |
Mar 19, 2015 | 5.429 | 5.690 | 5.429 | 5.601 | 4,203,885 | +0.27(+5.09%) |
Mar 18, 2015 | 5.069 | 5.335 | 5.034 | 5.330 | 2,494,752 | +0.25(+4.85%) |
Mar 17, 2015 | 5.084 | 5.113 | 5.042 | 5.084 | 1,357,108 | +0.00(+0.10%) |
Mar 16, 2015 | 5.143 | 5.143 | 5.039 | 5.079 | 1,746,863 | -0.05(-1.06%) |
Mar 13, 2015 | 5.128 | 5.138 | 5.074 | 5.133 | 2,394,072 | +0.02(+0.39%) |
Mar 12, 2015 | 5.148 | 5.162 | 5.056 | 5.113 | 1,723,197 | -0.01(-0.19%) |
Mar 11, 2015 | 5.005 | 5.158 | 5.005 | 5.123 | 2,950,694 | +0.13(+2.67%) |
Mar 10, 2015 | 4.931 | 5.019 | 4.904 | 4.990 | 1,897,497 | +0.03(+0.60%) |
Mar 09, 2015 | 4.995 | 5.039 | 4.946 | 4.960 | 1,323,657 | -0.02(-0.40%) |
Mar 06, 2015 | 4.941 | 5.000 | 4.931 | 4.980 | 1,609,269 | -0.00(-0.10%) |
Mar 05, 2015 | 5.029 | 5.065 | 4.936 | 4.985 | 1,959,103 | -0.04(-0.88%) |
Mar 04, 2015 | 5.019 | 5.088 | 5.034 | 5.029 | 1,707,222 | -0.00(-0.10%) |
Mar 03, 2015 | 4.975 | 5.093 | 4.946 | 5.034 | 1,418,710 | +0.03(+0.69%) |
Mar 02, 2015 | 5.054 | 5.069 | 4.941 | 5.000 | 1,717,068 | -0.04(-0.88%) |
Feb 27, 2015 | 5.010 | 5.093 | 4.990 | 5.044 | 1,467,942 | +0.05(+1.09%) |
Feb 26, 2015 | 5.049 | 5.059 | 4.920 | 4.990 | 2,019,996 | -0.04(-0.88%) |
Feb 25, 2015 | 4.950 | 5.084 | 4.931 | 5.034 | 2,473,357 | +0.08(+1.59%) |
Feb 24, 2015 | 4.980 | 4.995 | 4.941 | 4.955 | 1,662,898 | -0.02(-0.40%) |
Feb 23, 2015 | 5.049 | 5.054 | 4.960 | 4.975 | 1,742,122 | -0.08(-1.66%) |
Feb 20, 2015 | 5.133 | 5.143 | 5.044 | 5.059 | 2,499,714 | -0.08(-1.63%) |
Feb 19, 2015 | 5.074 | 5.261 | 4.985 | 5.143 | 3,534,389 | +0.06(+1.16%) |
Feb 18, 2015 | 4.936 | 5.108 | 4.936 | 5.084 | 2,352,938 | +0.13(+2.59%) |
Feb 17, 2015 | 5.000 | 5.029 | 4.946 | 4.955 | 1,742,746 | -0.07(-1.47%) |
Feb 13, 2015 | 5.010 | 5.029 | 5.029 | 5.029 | 2,619,297 | +0.05(+0.99%) |
Feb 12, 2015 | 5.024 | 5.069 | 4.927 | 4.980 | 2,565,536 | -0.04(-0.79%) |
Feb 11, 2015 | 4.763 | 5.084 | 4.763 | 5.019 | 4,153,804 | +0.26(+5.38%) |
Feb 10, 2015 | 4.655 | 4.867 | 4.635 | 4.763 | 5,331,178 | +0.12(+2.66%) |
Feb 09, 2015 | 4.960 | 4.960 | 4.512 | 4.640 | 8,727,308 | -0.30(-5.99%) |
Feb 06, 2015 | 5.133 | 5.197 | 4.926 | 4.936 | 4,752,840 | -0.22(-4.21%) |
Feb 05, 2015 | 5.079 | 5.182 | 5.064 | 5.153 | 2,254,973 | +0.11(+2.25%) |
Feb 04, 2015 | 4.955 | 5.093 | 4.950 | 5.039 | 2,937,037 | +0.05(+0.99%) |
Feb 03, 2015 | 5.059 | 5.143 | 4.960 | 4.990 | 3,542,797 | -0.07(-1.36%) |
Feb 02, 2015 | 4.990 | 5.123 | 4.990 | 5.059 | 3,419,407 | +0.07(+1.38%) |
Jan 30, 2015 | 5.049 | 5.079 | 4.960 | 4.990 | 3,989,443 | -0.09(-1.84%) |
Jan 29, 2015 | 5.143 | 5.177 | 4.970 | 5.084 | 4,624,765 | -0.06(-1.15%) |
Jan 28, 2015 | 5.320 | 5.325 | 5.123 | 5.143 | 3,409,918 | -0.17(-3.25%) |
Jan 27, 2015 | 5.281 | 5.340 | 5.256 | 5.315 | 3,240,212 | -0.00(-0.09%) |
Jan 26, 2015 | 5.325 | 5.370 | 5.296 | 5.320 | 3,128,918 | +0.00(+0.09%) |
Jan 23, 2015 | 5.305 | 5.329 | 5.224 | 5.315 | 2,338,263 | +0.00(+0.00%) |
Jan 22, 2015 | 5.153 | 5.345 | 5.133 | 5.315 | 4,627,832 | +0.11(+2.18%) |
Jan 21, 2015 | 5.414 | 5.439 | 5.103 | 5.202 | 7,684,381 | -0.22(-4.00%) |
Jan 20, 2015 | 5.710 | 5.710 | 5.246 | 5.419 | 6,768,073 | -0.17(-3.00%) |
Jan 16, 2015 | 5.533 | 5.606 | 5.461 | 5.587 | 4,208,325 | +0.07(+1.23%) |
Jan 15, 2015 | 5.659 | 5.717 | 5.507 | 5.519 | 4,793,531 | -0.11(-1.98%) |
Jan 14, 2015 | 5.630 | 5.736 | 5.543 | 5.630 | 5,828,634 | -0.09(-1.61%) |
Jan 13, 2015 | 5.698 | 5.761 | 5.596 | 5.722 | 5,804,469 | +0.08(+1.46%) |
Jan 12, 2015 | 5.717 | 5.843 | 5.596 | 5.640 | 8,538,739 | +0.02(+0.43%) |
Jan 09, 2015 | 5.814 | 5.814 | 5.408 | 5.616 | 10,234,720 | -0.13(-2.27%) |
Jan 08, 2015 | 5.466 | 5.775 | 5.460 | 5.746 | 7,408,612 | +0.33(+6.17%) |
Jan 07, 2015 | 5.243 | 5.432 | 5.195 | 5.412 | 7,764,009 | +0.24(+4.68%) |
Jan 06, 2015 | 5.074 | 5.262 | 5.025 | 5.171 | 6,487,089 | +0.22(+4.50%) |
Jan 05, 2015 | 4.919 | 4.987 | 4.851 | 4.948 | 2,677,476 | +0.01(+0.20%) |