Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.971 | 5.971 | 5.801 | 5.890 | 28,274 | -0.04(-0.75%) |
Mar 30, 2015 | 5.712 | 5.964 | 5.593 | 5.934 | 89,970 | +0.39(+6.94%) |
Mar 27, 2015 | 5.453 | 5.601 | 5.338 | 5.549 | 11,589 | +0.11(+2.04%) |
Mar 26, 2015 | 5.593 | 5.608 | 5.408 | 5.438 | 44,502 | -0.10(-1.87%) |
Mar 25, 2015 | 5.482 | 5.653 | 5.482 | 5.541 | 30,200 | +0.05(+0.94%) |
Mar 24, 2015 | 5.556 | 5.586 | 5.453 | 5.490 | 25,236 | -0.06(-1.07%) |
Mar 23, 2015 | 5.630 | 5.630 | 5.482 | 5.549 | 58,171 | -0.12(-2.09%) |
Mar 20, 2015 | 5.438 | 5.667 | 5.423 | 5.667 | 112,835 | +0.23(+4.22%) |
Mar 19, 2015 | 5.497 | 5.527 | 5.430 | 5.438 | 18,797 | -0.04(-0.81%) |
Mar 18, 2015 | 5.313 | 5.512 | 5.306 | 5.482 | 54,972 | +0.18(+3.32%) |
Mar 17, 2015 | 5.274 | 5.504 | 5.203 | 5.306 | 96,144 | -0.04(-0.82%) |
Mar 16, 2015 | 5.365 | 5.468 | 5.188 | 5.350 | 61,132 | +0.04(+0.69%) |
Mar 13, 2015 | 5.181 | 5.372 | 5.159 | 5.313 | 41,304 | +0.04(+0.84%) |
Mar 12, 2015 | 5.399 | 5.399 | 5.247 | 5.269 | 12,977 | -0.02(-0.42%) |
Mar 11, 2015 | 5.394 | 5.394 | 5.174 | 5.291 | 35,062 | -0.11(-2.04%) |
Mar 10, 2015 | 5.460 | 5.460 | 5.387 | 5.401 | 27,623 | -0.05(-0.94%) |
Mar 09, 2015 | 5.445 | 5.519 | 5.401 | 5.453 | 27,913 | -0.03(-0.54%) |
Mar 06, 2015 | 5.431 | 5.482 | 5.357 | 5.482 | 23,026 | +0.05(+0.95%) |
Mar 05, 2015 | 5.497 | 5.519 | 5.335 | 5.431 | 90,504 | -0.01(-0.14%) |
Mar 04, 2015 | 5.497 | 5.519 | 5.387 | 5.438 | 20,879 | -0.04(-0.80%) |
Mar 03, 2015 | 5.512 | 5.512 | 5.512 | 5.482 | 28,608 | +0.01(+0.27%) |
Mar 02, 2015 | 5.401 | 5.556 | 5.306 | 5.468 | 37,528 | +0.11(+2.06%) |
Feb 27, 2015 | 5.453 | 5.453 | 5.350 | 5.357 | 22,721 | -0.10(-1.75%) |
Feb 26, 2015 | 5.144 | 5.475 | 5.137 | 5.453 | 85,502 | +0.35(+6.92%) |
Feb 25, 2015 | 5.188 | 5.196 | 5.100 | 5.100 | 37,555 | -0.09(-1.70%) |
Feb 24, 2015 | 5.357 | 5.357 | 5.166 | 5.188 | 28,433 | -0.07(-1.26%) |
Feb 23, 2015 | 5.218 | 5.357 | 5.218 | 5.254 | 34,559 | +0.04(+0.70%) |
Feb 20, 2015 | 5.254 | 5.254 | 5.107 | 5.218 | 26,300 | +0.01(+0.28%) |
Feb 19, 2015 | 5.049 | 5.240 | 5.049 | 5.203 | 50,337 | +0.17(+3.36%) |
Feb 18, 2015 | 4.762 | 5.093 | 4.762 | 5.034 | 39,051 | +0.21(+4.42%) |
Feb 17, 2015 | 4.608 | 4.843 | 4.608 | 4.821 | 62,803 | +0.16(+3.47%) |
Feb 13, 2015 | 4.630 | 4.659 | 4.659 | 4.659 | 7,756 | +0.03(+0.64%) |
Feb 12, 2015 | 4.608 | 4.674 | 4.556 | 4.630 | 7,380 | +0.02(+0.48%) |
Feb 11, 2015 | 4.667 | 4.681 | 4.556 | 4.608 | 32,358 | -0.06(-1.26%) |
Feb 10, 2015 | 4.703 | 4.703 | 4.637 | 4.667 | 5,530 | -0.04(-0.78%) |
Feb 09, 2015 | 4.733 | 4.791 | 4.689 | 4.703 | 22,244 | -0.08(-1.69%) |
Feb 06, 2015 | 4.711 | 4.880 | 4.711 | 4.784 | 29,306 | +0.07(+1.56%) |
Feb 05, 2015 | 4.755 | 4.755 | 4.637 | 4.711 | 25,023 | +0.07(+1.42%) |
Feb 04, 2015 | 4.791 | 4.843 | 4.556 | 4.644 | 30,740 | -0.13(-2.77%) |
Feb 03, 2015 | 4.850 | 4.850 | 4.733 | 4.777 | 24,733 | +0.09(+1.88%) |
Feb 02, 2015 | 4.608 | 4.725 | 4.556 | 4.689 | 26,564 | +0.08(+1.75%) |
Jan 30, 2015 | 4.597 | 4.637 | 4.556 | 4.608 | 21,162 | +0.03(+0.64%) |
Jan 29, 2015 | 4.542 | 4.586 | 4.505 | 4.578 | 10,354 | -0.01(-0.16%) |
Jan 28, 2015 | 4.586 | 4.586 | 4.497 | 4.586 | 25,428 | -0.02(-0.48%) |
Jan 27, 2015 | 4.600 | 4.630 | 4.534 | 4.608 | 15,154 | -0.01(-0.32%) |
Jan 26, 2015 | 4.483 | 4.622 | 4.483 | 4.622 | 19,443 | +0.15(+3.45%) |
Jan 23, 2015 | 4.505 | 4.534 | 4.402 | 4.468 | 24,729 | -0.02(-0.49%) |
Jan 22, 2015 | 4.409 | 4.490 | 4.402 | 4.490 | 13,866 | +0.02(+0.49%) |
Jan 21, 2015 | 4.520 | 4.586 | 4.395 | 4.468 | 35,016 | -0.04(-0.82%) |
Jan 20, 2015 | 4.461 | 4.549 | 4.461 | 4.505 | 21,871 | +0.06(+1.32%) |
Jan 16, 2015 | 4.396 | 4.578 | 4.380 | 4.446 | 14,615 | +0.07(+1.68%) |
Jan 15, 2015 | 4.248 | 4.387 | 4.248 | 4.373 | 13,911 | +0.04(+0.85%) |
Jan 14, 2015 | 4.321 | 4.395 | 4.240 | 4.336 | 17,333 | +0.00(+0.00%) |
Jan 13, 2015 | 4.299 | 4.402 | 4.284 | 4.336 | 13,263 | +0.03(+0.68%) |
Jan 12, 2015 | 4.314 | 4.351 | 4.284 | 4.306 | 14,965 | -0.07(-1.51%) |
Jan 09, 2015 | 4.262 | 4.373 | 4.137 | 4.373 | 72,063 | +0.18(+4.20%) |
Jan 08, 2015 | 4.218 | 4.255 | 4.145 | 4.196 | 34,025 | +0.05(+1.24%) |
Jan 07, 2015 | 4.181 | 4.204 | 3.917 | 4.145 | 137,526 | +0.04(+0.89%) |
Jan 06, 2015 | 4.439 | 4.439 | 4.042 | 4.108 | 110,980 | -0.29(-6.52%) |
Jan 05, 2015 | 4.571 | 4.586 | 4.365 | 4.395 | 74,915 | -0.14(-3.08%) |