Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.710 | 5.770 | 5.664 | 5.702 | 537,191 | -0.02(-0.27%) |
Mar 30, 2015 | 5.687 | 5.732 | 5.656 | 5.717 | 267,442 | +0.04(+0.67%) |
Mar 27, 2015 | 5.664 | 5.736 | 5.641 | 5.679 | 656,562 | +0.05(+0.81%) |
Mar 26, 2015 | 5.672 | 5.778 | 5.634 | 5.634 | 401,200 | -0.04(-0.67%) |
Mar 25, 2015 | 5.793 | 5.816 | 5.664 | 5.672 | 454,352 | -0.11(-1.97%) |
Mar 24, 2015 | 5.854 | 5.877 | 5.770 | 5.786 | 715,215 | -0.06(-1.04%) |
Mar 23, 2015 | 5.793 | 5.877 | 5.786 | 5.846 | 850,533 | +0.05(+0.92%) |
Mar 20, 2015 | 5.748 | 5.824 | 5.732 | 5.793 | 1,248,946 | +0.08(+1.33%) |
Mar 19, 2015 | 5.687 | 5.786 | 5.679 | 5.717 | 558,639 | +0.01(+0.13%) |
Mar 18, 2015 | 5.649 | 5.725 | 5.573 | 5.710 | 1,148,366 | +0.08(+1.35%) |
Mar 17, 2015 | 5.565 | 5.641 | 5.565 | 5.634 | 745,220 | +0.08(+1.37%) |
Mar 16, 2015 | 5.520 | 5.573 | 5.474 | 5.558 | 580,538 | +0.06(+1.11%) |
Mar 13, 2015 | 5.421 | 5.565 | 5.413 | 5.497 | 841,982 | +0.09(+1.69%) |
Mar 12, 2015 | 5.337 | 5.444 | 5.337 | 5.406 | 628,532 | +0.11(+2.16%) |
Mar 11, 2015 | 5.374 | 5.403 | 5.277 | 5.291 | 647,318 | -0.06(-1.12%) |
Mar 10, 2015 | 5.299 | 5.396 | 5.277 | 5.351 | 778,277 | +0.01(+0.28%) |
Mar 09, 2015 | 5.366 | 5.430 | 5.306 | 5.336 | 664,530 | -0.02(-0.42%) |
Mar 06, 2015 | 5.493 | 5.515 | 5.329 | 5.359 | 988,510 | -0.16(-2.97%) |
Mar 05, 2015 | 5.612 | 5.643 | 5.523 | 5.523 | 964,130 | -0.09(-1.60%) |
Mar 04, 2015 | 5.702 | 5.717 | 5.590 | 5.612 | 568,001 | -0.10(-1.83%) |
Mar 03, 2015 | 5.747 | 5.784 | 5.687 | 5.717 | 586,872 | -0.06(-1.03%) |
Mar 02, 2015 | 5.687 | 5.829 | 5.687 | 5.777 | 612,559 | +0.06(+1.04%) |
Feb 27, 2015 | 5.709 | 5.769 | 5.657 | 5.717 | 559,147 | +0.03(+0.53%) |
Feb 26, 2015 | 5.702 | 5.732 | 5.657 | 5.687 | 363,595 | -0.04(-0.65%) |
Feb 25, 2015 | 5.680 | 5.784 | 5.680 | 5.724 | 430,539 | +0.03(+0.52%) |
Feb 24, 2015 | 5.762 | 5.777 | 5.635 | 5.695 | 800,405 | -0.08(-1.42%) |
Feb 23, 2015 | 5.695 | 5.788 | 5.665 | 5.777 | 564,901 | +0.08(+1.44%) |
Feb 20, 2015 | 5.650 | 5.717 | 5.635 | 5.695 | 565,350 | +0.04(+0.66%) |
Feb 19, 2015 | 5.747 | 5.769 | 5.650 | 5.657 | 566,757 | -0.12(-2.07%) |
Feb 18, 2015 | 5.799 | 5.814 | 5.734 | 5.777 | 440,761 | -0.04(-0.64%) |
Feb 17, 2015 | 5.806 | 5.866 | 5.792 | 5.814 | 579,868 | +0.03(+0.52%) |
Feb 13, 2015 | 5.732 | 5.784 | 5.784 | 5.784 | 833,410 | +0.07(+1.17%) |
Feb 12, 2015 | 5.724 | 5.769 | 5.695 | 5.717 | 1,056,863 | +0.00(+0.00%) |
Feb 11, 2015 | 5.889 | 5.963 | 5.702 | 5.717 | 1,108,129 | -0.23(-3.89%) |
Feb 10, 2015 | 5.963 | 5.982 | 5.829 | 5.948 | 567,639 | -0.01(-0.13%) |
Feb 09, 2015 | 6.045 | 6.105 | 5.948 | 5.956 | 388,283 | -0.10(-1.72%) |
Feb 06, 2015 | 6.120 | 6.120 | 6.019 | 6.060 | 652,397 | -0.05(-0.85%) |
Feb 05, 2015 | 6.112 | 6.142 | 6.090 | 6.112 | 603,048 | +0.00(+0.00%) |
Feb 04, 2015 | 6.180 | 6.187 | 6.105 | 6.112 | 397,095 | -0.09(-1.44%) |
Feb 03, 2015 | 6.098 | 6.232 | 6.098 | 6.202 | 707,827 | +0.10(+1.71%) |
Feb 02, 2015 | 6.187 | 6.187 | 6.053 | 6.098 | 478,961 | -0.06(-0.97%) |
Jan 30, 2015 | 6.254 | 6.299 | 6.135 | 6.157 | 723,039 | -0.13(-2.14%) |
Jan 29, 2015 | 6.284 | 6.314 | 6.224 | 6.292 | 681,038 | +0.01(+0.12%) |
Jan 28, 2015 | 6.411 | 6.455 | 6.284 | 6.284 | 739,254 | -0.11(-1.75%) |
Jan 27, 2015 | 6.366 | 6.478 | 6.359 | 6.396 | 685,754 | -0.02(-0.35%) |
Jan 26, 2015 | 6.314 | 6.418 | 6.269 | 6.418 | 824,612 | +0.08(+1.30%) |
Jan 23, 2015 | 6.381 | 6.381 | 6.277 | 6.336 | 790,982 | -0.04(-0.59%) |
Jan 22, 2015 | 6.321 | 6.374 | 6.269 | 6.374 | 1,150,912 | +0.09(+1.43%) |
Jan 21, 2015 | 6.306 | 6.344 | 6.262 | 6.284 | 719,683 | -0.02(-0.36%) |
Jan 20, 2015 | 6.381 | 6.418 | 6.284 | 6.306 | 681,427 | -0.09(-1.40%) |
Jan 16, 2015 | 6.314 | 6.396 | 6.284 | 6.396 | 1,153,300 | +0.06(+0.94%) |
Jan 15, 2015 | 6.344 | 6.426 | 6.299 | 6.336 | 879,081 | -0.02(-0.35%) |
Jan 14, 2015 | 6.359 | 6.381 | 6.299 | 6.359 | 754,106 | -0.05(-0.82%) |
Jan 13, 2015 | 6.456 | 6.523 | 6.329 | 6.411 | 1,073,188 | +0.00(+0.00%) |
Jan 12, 2015 | 6.269 | 6.411 | 6.269 | 6.411 | 819,295 | +0.10(+1.54%) |
Jan 09, 2015 | 6.284 | 6.325 | 6.247 | 6.314 | 534,171 | +0.03(+0.48%) |
Jan 08, 2015 | 6.247 | 6.321 | 6.209 | 6.284 | 1,290,358 | +0.08(+1.32%) |
Jan 07, 2015 | 6.135 | 6.209 | 6.098 | 6.202 | 904,607 | +0.10(+1.71%) |
Jan 06, 2015 | 6.165 | 6.165 | 6.083 | 6.098 | 921,408 | -0.05(-0.85%) |
Jan 05, 2015 | 6.135 | 6.217 | 6.105 | 6.150 | 1,192,773 | +0.00(+0.00%) |