Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.796 | 5.900 | 5.737 | 5.890 | 1,919,667 | +0.07(+1.28%) |
Mar 30, 2015 | 5.885 | 5.890 | 5.757 | 5.816 | 2,267,808 | -0.06(-1.01%) |
Mar 27, 2015 | 5.811 | 5.900 | 5.737 | 5.875 | 2,249,110 | +0.05(+0.93%) |
Mar 26, 2015 | 5.786 | 5.875 | 5.744 | 5.821 | 3,605,016 | +0.08(+1.38%) |
Mar 25, 2015 | 5.826 | 5.826 | 5.717 | 5.742 | 1,986,138 | -0.06(-1.02%) |
Mar 24, 2015 | 5.613 | 5.860 | 5.598 | 5.801 | 2,690,716 | +0.17(+3.08%) |
Mar 23, 2015 | 5.564 | 5.643 | 5.564 | 5.628 | 1,815,551 | +0.07(+1.25%) |
Mar 20, 2015 | 5.648 | 5.732 | 5.546 | 5.559 | 3,201,761 | -0.06(-1.06%) |
Mar 19, 2015 | 5.445 | 5.707 | 5.445 | 5.618 | 4,191,350 | +0.27(+5.09%) |
Mar 18, 2015 | 5.084 | 5.351 | 5.049 | 5.346 | 2,487,313 | +0.25(+4.85%) |
Mar 17, 2015 | 5.099 | 5.128 | 5.057 | 5.099 | 1,353,062 | +0.00(+0.10%) |
Mar 16, 2015 | 5.158 | 5.158 | 5.054 | 5.094 | 1,741,655 | -0.05(-1.06%) |
Mar 13, 2015 | 5.143 | 5.153 | 5.089 | 5.148 | 2,386,934 | +0.02(+0.39%) |
Mar 12, 2015 | 5.163 | 5.178 | 5.072 | 5.128 | 1,718,059 | -0.01(-0.19%) |
Mar 11, 2015 | 5.020 | 5.173 | 5.020 | 5.138 | 2,941,896 | +0.13(+2.67%) |
Mar 10, 2015 | 4.945 | 5.034 | 4.918 | 5.005 | 1,891,839 | +0.03(+0.60%) |
Mar 09, 2015 | 5.010 | 5.054 | 4.960 | 4.975 | 1,319,710 | -0.02(-0.40%) |
Mar 06, 2015 | 4.955 | 5.015 | 4.945 | 4.995 | 1,604,470 | -0.00(-0.10%) |
Mar 05, 2015 | 5.044 | 5.080 | 4.950 | 5.000 | 1,953,261 | -0.04(-0.88%) |
Mar 04, 2015 | 5.034 | 5.104 | 5.049 | 5.044 | 1,702,132 | -0.00(-0.10%) |
Mar 03, 2015 | 4.990 | 5.109 | 4.960 | 5.049 | 1,414,480 | +0.03(+0.69%) |
Mar 02, 2015 | 5.069 | 5.084 | 4.955 | 5.015 | 1,711,949 | -0.04(-0.88%) |
Feb 27, 2015 | 5.025 | 5.109 | 5.005 | 5.059 | 1,463,565 | +0.05(+1.09%) |
Feb 26, 2015 | 5.064 | 5.074 | 4.935 | 5.005 | 2,013,973 | -0.04(-0.88%) |
Feb 25, 2015 | 4.965 | 5.099 | 4.945 | 5.049 | 2,465,982 | +0.08(+1.59%) |
Feb 24, 2015 | 4.995 | 5.010 | 4.955 | 4.970 | 1,657,939 | -0.02(-0.40%) |
Feb 23, 2015 | 5.064 | 5.069 | 4.975 | 4.990 | 1,736,927 | -0.08(-1.66%) |
Feb 20, 2015 | 5.148 | 5.158 | 5.059 | 5.074 | 2,492,261 | -0.08(-1.63%) |
Feb 19, 2015 | 5.089 | 5.277 | 5.000 | 5.158 | 3,523,850 | +0.06(+1.16%) |
Feb 18, 2015 | 4.950 | 5.123 | 4.950 | 5.099 | 2,345,923 | +0.13(+2.59%) |
Feb 17, 2015 | 5.015 | 5.044 | 4.960 | 4.970 | 1,737,550 | -0.07(-1.47%) |
Feb 13, 2015 | 5.025 | 5.044 | 5.044 | 5.044 | 2,611,487 | +0.05(+0.99%) |
Feb 12, 2015 | 5.039 | 5.084 | 4.942 | 4.995 | 2,557,887 | -0.04(-0.79%) |
Feb 11, 2015 | 4.777 | 5.099 | 4.777 | 5.034 | 4,141,419 | +0.26(+5.38%) |
Feb 10, 2015 | 4.669 | 4.881 | 4.649 | 4.777 | 5,315,282 | +0.12(+2.66%) |
Feb 09, 2015 | 4.975 | 4.975 | 4.525 | 4.654 | 8,701,285 | -0.30(-5.99%) |
Feb 06, 2015 | 5.148 | 5.213 | 4.941 | 4.950 | 4,738,668 | -0.22(-4.21%) |
Feb 05, 2015 | 5.094 | 5.198 | 5.079 | 5.168 | 2,248,249 | +0.11(+2.25%) |
Feb 04, 2015 | 4.970 | 5.109 | 4.965 | 5.054 | 2,928,279 | +0.05(+0.99%) |
Feb 03, 2015 | 5.074 | 5.158 | 4.975 | 5.005 | 3,532,234 | -0.07(-1.36%) |
Feb 02, 2015 | 5.005 | 5.138 | 5.005 | 5.074 | 3,409,212 | +0.07(+1.38%) |
Jan 30, 2015 | 5.064 | 5.094 | 4.975 | 5.005 | 3,977,547 | -0.09(-1.84%) |
Jan 29, 2015 | 5.158 | 5.193 | 4.985 | 5.099 | 4,610,975 | -0.06(-1.15%) |
Jan 28, 2015 | 5.336 | 5.341 | 5.138 | 5.158 | 3,399,750 | -0.17(-3.25%) |
Jan 27, 2015 | 5.297 | 5.356 | 5.272 | 5.331 | 3,230,551 | -0.00(-0.09%) |
Jan 26, 2015 | 5.341 | 5.386 | 5.311 | 5.336 | 3,119,588 | +0.00(+0.09%) |
Jan 23, 2015 | 5.321 | 5.345 | 5.240 | 5.331 | 2,331,291 | +0.00(+0.00%) |
Jan 22, 2015 | 5.168 | 5.361 | 5.148 | 5.331 | 4,614,033 | +0.11(+2.18%) |
Jan 21, 2015 | 5.430 | 5.455 | 5.119 | 5.217 | 7,661,468 | -0.22(-4.00%) |
Jan 20, 2015 | 5.727 | 5.727 | 5.262 | 5.435 | 6,747,892 | -0.17(-3.00%) |
Jan 16, 2015 | 5.550 | 5.623 | 5.477 | 5.603 | 4,195,777 | +0.07(+1.23%) |
Jan 15, 2015 | 5.676 | 5.734 | 5.523 | 5.535 | 4,779,238 | -0.11(-1.98%) |
Jan 14, 2015 | 5.647 | 5.754 | 5.560 | 5.647 | 5,811,255 | -0.09(-1.61%) |
Jan 13, 2015 | 5.715 | 5.778 | 5.613 | 5.739 | 5,787,162 | +0.08(+1.46%) |
Jan 12, 2015 | 5.734 | 5.860 | 5.613 | 5.657 | 8,513,280 | +0.02(+0.43%) |
Jan 09, 2015 | 5.831 | 5.831 | 5.424 | 5.632 | 10,204,204 | -0.13(-2.27%) |
Jan 08, 2015 | 5.482 | 5.792 | 5.476 | 5.763 | 7,386,522 | +0.33(+6.17%) |
Jan 07, 2015 | 5.259 | 5.448 | 5.210 | 5.429 | 7,740,859 | +0.24(+4.68%) |
Jan 06, 2015 | 5.089 | 5.278 | 5.040 | 5.186 | 6,467,746 | +0.22(+4.50%) |
Jan 05, 2015 | 4.934 | 5.002 | 4.866 | 4.963 | 2,669,493 | +0.01(+0.20%) |