Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.110 | 5.490 | 5.110 | 5.450 | 28,808 | +0.28(+5.42%) |
Mar 30, 2015 | 5.350 | 5.370 | 5.040 | 5.170 | 32,955 | -0.10(-1.90%) |
Mar 27, 2015 | 5.320 | 5.450 | 5.270 | 5.270 | 47,786 | -0.08(-1.50%) |
Mar 26, 2015 | 5.450 | 5.470 | 5.250 | 5.350 | 34,122 | -0.12(-2.19%) |
Mar 25, 2015 | 5.460 | 5.570 | 5.480 | 5.470 | 44,976 | -0.01(-0.18%) |
Mar 24, 2015 | 5.530 | 5.530 | 5.450 | 5.480 | 85,512 | -0.02(-0.36%) |
Mar 23, 2015 | 5.380 | 5.670 | 5.380 | 5.500 | 69,586 | +0.12(+2.23%) |
Mar 20, 2015 | 5.500 | 5.610 | 5.380 | 5.380 | 156,260 | -0.13(-2.36%) |
Mar 19, 2015 | 5.520 | 5.600 | 5.410 | 5.510 | 49,922 | -0.04(-0.72%) |
Mar 18, 2015 | 5.570 | 5.640 | 5.525 | 5.550 | 46,214 | -0.12(-2.12%) |
Mar 17, 2015 | 5.500 | 5.690 | 5.410 | 5.670 | 59,006 | +0.13(+2.35%) |
Mar 16, 2015 | 5.350 | 5.630 | 5.350 | 5.540 | 44,039 | +0.14(+2.59%) |
Mar 13, 2015 | 5.580 | 5.580 | 5.390 | 5.400 | 66,141 | -0.19(-3.40%) |
Mar 12, 2015 | 5.630 | 5.680 | 5.580 | 5.590 | 27,938 | +0.06(+1.08%) |
Mar 11, 2015 | 5.490 | 5.560 | 5.460 | 5.530 | 17,946 | +0.02(+0.36%) |
Mar 10, 2015 | 5.500 | 5.530 | 5.465 | 5.510 | 16,445 | -0.05(-0.90%) |
Mar 09, 2015 | 5.500 | 5.590 | 5.480 | 5.560 | 59,783 | +0.04(+0.72%) |
Mar 06, 2015 | 5.550 | 5.550 | 5.430 | 5.520 | 60,141 | -0.08(-1.43%) |
Mar 05, 2015 | 5.480 | 5.630 | 5.480 | 5.600 | 61,954 | +0.09(+1.63%) |
Mar 04, 2015 | 5.680 | 5.590 | 5.500 | 5.510 | 32,703 | -0.08(-1.43%) |
Mar 03, 2015 | 5.460 | 5.600 | 5.460 | 5.590 | 46,264 | +0.06(+1.08%) |
Mar 02, 2015 | 5.530 | 5.550 | 5.475 | 5.530 | 86,615 | -0.10(-1.78%) |
Feb 27, 2015 | 5.600 | 5.660 | 5.340 | 5.630 | 38,042 | -0.02(-0.35%) |
Feb 26, 2015 | 5.520 | 5.650 | 5.320 | 5.650 | 40,178 | +0.07(+1.25%) |
Feb 25, 2015 | 5.780 | 5.780 | 5.540 | 5.580 | 15,519 | -0.17(-2.96%) |
Feb 24, 2015 | 5.880 | 5.910 | 5.710 | 5.750 | 29,738 | -0.17(-2.87%) |
Feb 23, 2015 | 6.100 | 6.100 | 5.760 | 5.920 | 42,456 | -0.17(-2.79%) |
Feb 20, 2015 | 6.150 | 6.150 | 5.880 | 6.090 | 20,265 | -0.06(-0.98%) |
Feb 19, 2015 | 6.130 | 6.180 | 6.000 | 6.150 | 31,692 | +0.00(+0.00%) |
Feb 18, 2015 | 6.270 | 6.290 | 5.990 | 6.150 | 43,725 | -0.12(-1.91%) |
Feb 17, 2015 | 6.110 | 6.290 | 5.920 | 6.270 | 85,769 | +0.23(+3.81%) |
Feb 13, 2015 | 6.050 | 6.040 | 6.040 | 6.040 | 218,300 | +0.01(+0.17%) |
Feb 12, 2015 | 6.090 | 6.100 | 6.000 | 6.030 | 32,227 | +0.00(+0.00%) |
Feb 11, 2015 | 6.030 | 6.050 | 5.930 | 6.030 | 33,764 | +0.02(+0.33%) |
Feb 10, 2015 | 5.900 | 6.112 | 5.900 | 6.010 | 184,751 | +0.10(+1.69%) |
Feb 09, 2015 | 5.750 | 5.910 | 5.580 | 5.910 | 81,205 | +0.16(+2.78%) |
Feb 06, 2015 | 5.700 | 5.790 | 5.600 | 5.750 | 52,802 | +0.07(+1.23%) |
Feb 05, 2015 | 5.500 | 5.700 | 5.500 | 5.680 | 150,960 | +0.17(+3.09%) |
Feb 04, 2015 | 5.500 | 5.530 | 5.450 | 5.510 | 40,445 | -0.01(-0.18%) |
Feb 03, 2015 | 5.500 | 5.530 | 5.420 | 5.520 | 31,838 | +0.07(+1.28%) |
Feb 02, 2015 | 5.500 | 5.530 | 5.420 | 5.450 | 45,429 | -0.04(-0.73%) |
Jan 30, 2015 | 5.500 | 5.540 | 5.480 | 5.490 | 27,534 | -0.11(-1.96%) |
Jan 29, 2015 | 5.360 | 5.600 | 5.330 | 5.600 | 124,714 | +0.22(+4.09%) |
Jan 28, 2015 | 5.470 | 5.470 | 5.300 | 5.380 | 21,837 | -0.10(-1.82%) |
Jan 27, 2015 | 5.520 | 5.520 | 5.325 | 5.480 | 65,360 | -0.11(-1.97%) |
Jan 26, 2015 | 5.570 | 5.640 | 5.430 | 5.590 | 39,465 | -0.03(-0.53%) |
Jan 23, 2015 | 5.600 | 5.650 | 5.460 | 5.620 | 107,551 | -0.05(-0.88%) |
Jan 22, 2015 | 5.460 | 5.720 | 5.390 | 5.670 | 42,091 | +0.25(+4.61%) |
Jan 21, 2015 | 5.460 | 5.560 | 5.420 | 5.420 | 49,341 | -0.08(-1.45%) |
Jan 20, 2015 | 5.610 | 5.610 | 5.410 | 5.500 | 56,582 | -0.14(-2.48%) |
Jan 16, 2015 | 5.600 | 5.680 | 5.550 | 5.640 | 74,240 | +0.04(+0.71%) |
Jan 15, 2015 | 5.480 | 5.600 | 5.450 | 5.600 | 36,014 | +0.14(+2.56%) |
Jan 14, 2015 | 5.200 | 5.485 | 5.200 | 5.460 | 153,685 | +0.26(+5.00%) |
Jan 13, 2015 | 5.500 | 5.500 | 5.200 | 5.200 | 29,048 | -0.25(-4.59%) |
Jan 12, 2015 | 5.210 | 5.500 | 5.210 | 5.450 | 66,209 | +0.27(+5.21%) |
Jan 09, 2015 | 5.180 | 5.215 | 5.170 | 5.180 | 9,450 | +0.05(+0.97%) |
Jan 08, 2015 | 5.060 | 5.230 | 5.060 | 5.130 | 32,380 | +0.03(+0.59%) |
Jan 07, 2015 | 5.030 | 5.100 | 5.000 | 5.100 | 89,697 | +0.10(+2.00%) |
Jan 06, 2015 | 5.000 | 5.046 | 4.950 | 5.000 | 78,116 | +0.03(+0.60%) |
Jan 05, 2015 | 5.000 | 5.020 | 4.920 | 4.970 | 109,885 | -0.03(-0.60%) |