Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.118 | 5.151 | 5.039 | 5.081 | 3,312,209 | -0.06(-1.17%) |
Mar 30, 2015 | 5.141 | 5.175 | 5.111 | 5.141 | 1,102,518 | -0.00(-0.07%) |
Mar 27, 2015 | 5.137 | 5.171 | 5.125 | 5.145 | 973,090 | -0.01(-0.15%) |
Mar 26, 2015 | 5.175 | 5.232 | 5.126 | 5.152 | 1,720,828 | -0.03(-0.65%) |
Mar 25, 2015 | 5.149 | 5.190 | 5.130 | 5.186 | 2,470,216 | +0.05(+1.03%) |
Mar 24, 2015 | 5.066 | 5.156 | 5.051 | 5.134 | 8,367,493 | -0.11(-2.16%) |
Mar 23, 2015 | 5.269 | 5.292 | 5.220 | 5.247 | 658,305 | -0.02(-0.43%) |
Mar 20, 2015 | 5.171 | 5.303 | 5.145 | 5.269 | 1,503,108 | +0.12(+2.42%) |
Mar 19, 2015 | 5.134 | 5.152 | 5.026 | 5.145 | 1,234,448 | +0.01(+0.22%) |
Mar 18, 2015 | 5.069 | 5.156 | 5.047 | 5.134 | 1,026,307 | +0.06(+1.11%) |
Mar 17, 2015 | 5.258 | 5.311 | 4.998 | 5.077 | 2,552,155 | -0.18(-3.51%) |
Mar 16, 2015 | 5.277 | 5.352 | 5.254 | 5.262 | 1,070,574 | -0.01(-0.21%) |
Mar 13, 2015 | 5.265 | 5.287 | 5.224 | 5.273 | 494,752 | -0.02(-0.29%) |
Mar 12, 2015 | 5.318 | 5.363 | 5.273 | 5.288 | 589,960 | -0.01(-0.14%) |
Mar 11, 2015 | 5.299 | 5.341 | 5.243 | 5.296 | 834,702 | +0.01(+0.21%) |
Mar 10, 2015 | 5.318 | 5.399 | 5.250 | 5.284 | 1,054,746 | -0.08(-1.41%) |
Mar 09, 2015 | 5.397 | 5.397 | 5.312 | 5.360 | 1,031,539 | -0.03(-0.48%) |
Mar 06, 2015 | 5.371 | 5.408 | 5.341 | 5.386 | 1,149,103 | +0.01(+0.27%) |
Mar 05, 2015 | 5.411 | 5.481 | 5.319 | 5.371 | 1,090,210 | +0.04(+0.69%) |
Mar 04, 2015 | 5.315 | 5.338 | 5.341 | 5.334 | 1,150,952 | -0.01(-0.14%) |
Mar 03, 2015 | 5.559 | 5.585 | 5.205 | 5.341 | 3,701,075 | -0.38(-6.58%) |
Mar 02, 2015 | 5.736 | 5.795 | 5.688 | 5.717 | 661,623 | -0.02(-0.32%) |
Feb 27, 2015 | 5.732 | 5.762 | 5.703 | 5.736 | 810,247 | +0.01(+0.26%) |
Feb 26, 2015 | 5.721 | 5.743 | 5.699 | 5.721 | 284,699 | -0.02(-0.32%) |
Feb 25, 2015 | 5.714 | 5.769 | 5.655 | 5.740 | 441,640 | +0.06(+1.04%) |
Feb 24, 2015 | 5.762 | 5.788 | 5.644 | 5.681 | 624,740 | -0.07(-1.16%) |
Feb 23, 2015 | 5.717 | 5.765 | 5.673 | 5.747 | 524,772 | +0.03(+0.52%) |
Feb 20, 2015 | 5.651 | 5.717 | 5.629 | 5.717 | 373,697 | +0.07(+1.17%) |
Feb 19, 2015 | 5.736 | 5.736 | 5.625 | 5.651 | 620,500 | -0.08(-1.48%) |
Feb 18, 2015 | 5.751 | 5.765 | 5.681 | 5.736 | 431,406 | -0.02(-0.32%) |
Feb 17, 2015 | 5.717 | 5.765 | 5.706 | 5.754 | 533,315 | +0.04(+0.71%) |
Feb 13, 2015 | 5.729 | 5.714 | 5.714 | 5.714 | 432,672 | +0.01(+0.26%) |
Feb 12, 2015 | 5.651 | 5.736 | 5.629 | 5.699 | 490,015 | +0.07(+1.18%) |
Feb 11, 2015 | 5.710 | 5.710 | 5.625 | 5.633 | 433,941 | -0.07(-1.16%) |
Feb 10, 2015 | 5.725 | 5.736 | 5.684 | 5.699 | 429,988 | -0.01(-0.26%) |
Feb 09, 2015 | 5.681 | 5.736 | 5.647 | 5.714 | 546,804 | +0.03(+0.52%) |
Feb 06, 2015 | 5.618 | 5.692 | 5.581 | 5.684 | 521,779 | +0.08(+1.52%) |
Feb 05, 2015 | 5.607 | 5.636 | 5.544 | 5.599 | 676,484 | -0.01(-0.20%) |
Feb 04, 2015 | 5.729 | 5.747 | 5.588 | 5.611 | 746,246 | -0.11(-1.93%) |
Feb 03, 2015 | 5.570 | 5.743 | 5.544 | 5.721 | 1,142,814 | +0.17(+2.99%) |
Feb 02, 2015 | 5.574 | 5.588 | 5.511 | 5.555 | 648,697 | +0.01(+0.27%) |
Jan 30, 2015 | 5.448 | 5.585 | 5.433 | 5.540 | 1,189,806 | +0.07(+1.35%) |
Jan 29, 2015 | 5.356 | 5.470 | 5.349 | 5.467 | 487,721 | +0.12(+2.21%) |
Jan 28, 2015 | 5.459 | 5.481 | 5.334 | 5.349 | 472,380 | -0.09(-1.69%) |
Jan 27, 2015 | 5.445 | 5.459 | 5.404 | 5.441 | 450,478 | -0.06(-1.07%) |
Jan 26, 2015 | 5.555 | 5.566 | 5.470 | 5.500 | 635,277 | -0.06(-1.00%) |
Jan 23, 2015 | 5.574 | 5.596 | 5.481 | 5.555 | 967,955 | -0.03(-0.53%) |
Jan 22, 2015 | 5.293 | 5.607 | 5.275 | 5.585 | 1,266,079 | +0.32(+6.10%) |
Jan 21, 2015 | 5.157 | 5.271 | 5.146 | 5.264 | 799,397 | +0.11(+2.15%) |
Jan 20, 2015 | 5.220 | 5.227 | 5.127 | 5.153 | 891,847 | -0.06(-1.06%) |
Jan 16, 2015 | 5.168 | 5.244 | 5.109 | 5.208 | 1,048,770 | +0.00(+0.00%) |
Jan 15, 2015 | 5.275 | 5.301 | 5.205 | 5.208 | 672,250 | -0.08(-1.47%) |
Jan 14, 2015 | 5.245 | 5.334 | 5.226 | 5.286 | 656,035 | -0.02(-0.35%) |
Jan 13, 2015 | 5.459 | 5.481 | 5.216 | 5.304 | 1,047,650 | -0.12(-2.18%) |
Jan 12, 2015 | 5.404 | 5.448 | 5.319 | 5.422 | 675,736 | +0.04(+0.82%) |
Jan 09, 2015 | 5.360 | 5.400 | 5.330 | 5.378 | 881,828 | +0.04(+0.69%) |
Jan 08, 2015 | 5.459 | 5.475 | 5.323 | 5.341 | 1,119,391 | -0.04(-0.82%) |
Jan 07, 2015 | 5.404 | 5.445 | 5.338 | 5.386 | 928,879 | +0.03(+0.48%) |
Jan 06, 2015 | 5.522 | 5.522 | 5.352 | 5.360 | 789,980 | -0.14(-2.48%) |
Jan 05, 2015 | 5.563 | 5.588 | 5.467 | 5.496 | 822,389 | -0.08(-1.46%) |