Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.254 | 5.255 | 5.227 | 5.254 | 133,866 | -0.03(-0.58%) |
Mar 30, 2015 | 5.257 | 5.291 | 5.257 | 5.284 | 61,047 | +0.04(+0.78%) |
Mar 27, 2015 | 5.213 | 5.250 | 5.213 | 5.244 | 124,434 | -0.02(-0.45%) |
Mar 26, 2015 | 5.277 | 5.288 | 5.233 | 5.267 | 39,047 | -0.06(-1.08%) |
Mar 25, 2015 | 5.338 | 5.345 | 5.305 | 5.325 | 59,890 | +0.01(+0.12%) |
Mar 24, 2015 | 5.318 | 5.342 | 5.305 | 5.318 | 123,372 | +0.01(+0.26%) |
Mar 23, 2015 | 5.308 | 5.322 | 5.288 | 5.305 | 158,064 | +0.03(+0.51%) |
Mar 20, 2015 | 5.271 | 5.328 | 5.271 | 5.277 | 88,750 | +0.11(+2.10%) |
Mar 19, 2015 | 5.186 | 5.186 | 5.152 | 5.169 | 40,536 | -0.08(-1.55%) |
Mar 18, 2015 | 5.152 | 5.261 | 5.145 | 5.250 | 97,456 | +0.02(+0.45%) |
Mar 17, 2015 | 5.233 | 5.257 | 5.189 | 5.227 | 177,586 | -0.03(-0.64%) |
Mar 16, 2015 | 5.206 | 5.261 | 5.206 | 5.260 | 239,713 | +0.11(+2.14%) |
Mar 13, 2015 | 5.155 | 5.155 | 5.122 | 5.150 | 139,100 | -0.01(-0.10%) |
Mar 12, 2015 | 5.150 | 5.176 | 5.145 | 5.155 | 60,318 | +0.03(+0.58%) |
Mar 11, 2015 | 5.125 | 5.135 | 5.108 | 5.126 | 174,267 | +0.04(+0.83%) |
Mar 10, 2015 | 5.084 | 5.108 | 5.064 | 5.083 | 112,093 | -0.07(-1.34%) |
Mar 09, 2015 | 5.142 | 5.159 | 5.108 | 5.152 | 187,269 | +0.01(+0.20%) |
Mar 06, 2015 | 5.166 | 5.166 | 5.137 | 5.142 | 88,210 | -0.04(-0.85%) |
Mar 05, 2015 | 5.183 | 5.189 | 5.174 | 5.186 | 42,044 | +0.02(+0.33%) |
Mar 04, 2015 | 5.176 | 5.206 | 5.137 | 5.169 | 109,924 | -0.04(-0.72%) |
Mar 03, 2015 | 5.230 | 5.230 | 5.198 | 5.206 | 131,948 | -0.02(-0.39%) |
Mar 02, 2015 | 5.203 | 5.227 | 5.203 | 5.227 | 183,215 | +0.03(+0.52%) |
Feb 27, 2015 | 5.176 | 5.213 | 5.176 | 5.199 | 152,644 | +0.03(+0.52%) |
Feb 26, 2015 | 5.149 | 5.172 | 5.149 | 5.172 | 72,220 | +0.01(+0.13%) |
Feb 25, 2015 | 5.159 | 5.172 | 5.152 | 5.166 | 80,619 | -0.01(-0.20%) |
Feb 24, 2015 | 5.135 | 5.193 | 5.135 | 5.176 | 218,604 | +0.04(+0.79%) |
Feb 23, 2015 | 5.088 | 5.135 | 5.088 | 5.135 | 193,429 | +0.05(+1.07%) |
Feb 20, 2015 | 5.044 | 5.118 | 5.027 | 5.081 | 97,327 | +0.04(+0.74%) |
Feb 19, 2015 | 5.013 | 5.066 | 4.986 | 5.044 | 78,005 | +0.01(+0.27%) |
Feb 18, 2015 | 5.000 | 5.077 | 4.972 | 5.030 | 71,199 | +0.03(+0.68%) |
Feb 17, 2015 | 4.983 | 5.132 | 4.918 | 4.996 | 158,507 | +0.01(+0.27%) |
Feb 13, 2015 | 4.935 | 4.983 | 4.983 | 4.983 | 143,088 | +0.07(+1.38%) |
Feb 12, 2015 | 4.884 | 4.952 | 4.884 | 4.915 | 134,727 | +0.09(+1.83%) |
Feb 11, 2015 | 4.813 | 4.864 | 4.810 | 4.827 | 57,495 | -0.01(-0.21%) |
Feb 10, 2015 | 4.847 | 4.857 | 4.813 | 4.837 | 101,159 | +0.01(+0.21%) |
Feb 09, 2015 | 4.844 | 4.874 | 4.820 | 4.827 | 62,484 | -0.07(-1.39%) |
Feb 06, 2015 | 4.871 | 4.911 | 4.844 | 4.894 | 95,615 | -0.04(-0.82%) |
Feb 05, 2015 | 4.840 | 4.942 | 4.840 | 4.935 | 192,683 | +0.14(+2.82%) |
Feb 04, 2015 | 4.854 | 4.854 | 4.800 | 4.800 | 140,200 | -0.06(-1.26%) |
Feb 03, 2015 | 4.850 | 4.888 | 4.816 | 4.861 | 102,610 | +0.04(+0.91%) |
Feb 02, 2015 | 4.830 | 4.837 | 4.786 | 4.816 | 58,536 | +0.05(+1.14%) |
Jan 30, 2015 | 4.857 | 4.857 | 4.755 | 4.762 | 211,638 | -0.18(-3.57%) |
Jan 29, 2015 | 4.864 | 4.959 | 4.857 | 4.939 | 187,039 | +0.12(+2.39%) |
Jan 28, 2015 | 4.898 | 4.905 | 4.759 | 4.823 | 152,916 | -0.03(-0.63%) |
Jan 27, 2015 | 4.820 | 4.891 | 4.816 | 4.854 | 141,982 | +0.03(+0.63%) |
Jan 26, 2015 | 4.769 | 4.864 | 4.769 | 4.823 | 138,179 | +0.03(+0.71%) |
Jan 23, 2015 | 4.830 | 4.847 | 4.718 | 4.789 | 88,470 | -0.04(-0.84%) |
Jan 22, 2015 | 4.793 | 4.854 | 4.752 | 4.830 | 178,129 | +0.02(+0.49%) |
Jan 21, 2015 | 4.715 | 4.816 | 4.715 | 4.806 | 131,149 | +0.08(+1.72%) |
Jan 20, 2015 | 4.806 | 4.806 | 4.664 | 4.725 | 84,490 | -0.06(-1.27%) |
Jan 16, 2015 | 4.708 | 4.789 | 4.688 | 4.786 | 25,053 | +0.06(+1.22%) |
Jan 15, 2015 | 4.769 | 4.769 | 4.715 | 4.728 | 46,644 | +0.01(+0.22%) |
Jan 14, 2015 | 4.718 | 4.779 | 4.681 | 4.718 | 51,677 | -0.01(-0.29%) |
Jan 13, 2015 | 4.732 | 4.779 | 4.728 | 4.732 | 56,226 | +0.03(+0.72%) |
Jan 12, 2015 | 4.745 | 4.755 | 4.698 | 4.698 | 8,747 | +0.00(+0.00%) |
Jan 09, 2015 | 4.705 | 4.823 | 4.654 | 4.698 | 202,071 | +0.02(+0.51%) |
Jan 08, 2015 | 4.661 | 4.678 | 4.627 | 4.674 | 94,866 | +0.06(+1.32%) |
Jan 07, 2015 | 4.593 | 4.644 | 4.555 | 4.613 | 104,752 | +0.03(+0.67%) |
Jan 06, 2015 | 4.576 | 4.657 | 4.498 | 4.583 | 225,331 | +0.01(+0.30%) |
Jan 05, 2015 | 4.650 | 4.674 | 4.528 | 4.569 | 109,780 | -0.15(-3.16%) |