Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.272 | 5.329 | 5.258 | 5.301 | 7,613,024 | -0.04(-0.67%) |
Mar 30, 2015 | 5.358 | 5.379 | 5.326 | 5.336 | 6,498,283 | +0.02(+0.40%) |
Mar 27, 2015 | 5.265 | 5.322 | 5.233 | 5.315 | 12,093,828 | +0.01(+0.13%) |
Mar 26, 2015 | 5.308 | 5.336 | 5.240 | 5.308 | 12,349,645 | +0.00(+0.00%) |
Mar 25, 2015 | 5.322 | 5.350 | 5.294 | 5.308 | 7,132,131 | -0.04(-0.67%) |
Mar 24, 2015 | 5.350 | 5.379 | 5.322 | 5.343 | 13,156,593 | +0.06(+1.21%) |
Mar 23, 2015 | 5.279 | 5.286 | 5.237 | 5.279 | 9,403,772 | +0.10(+1.92%) |
Mar 20, 2015 | 5.101 | 5.208 | 5.073 | 5.180 | 18,848,230 | +0.29(+5.97%) |
Mar 19, 2015 | 4.888 | 4.906 | 4.852 | 4.888 | 5,099,412 | -0.05(-1.01%) |
Mar 18, 2015 | 4.852 | 4.966 | 4.824 | 4.938 | 12,154,592 | +0.06(+1.17%) |
Mar 17, 2015 | 4.824 | 4.881 | 4.810 | 4.881 | 6,356,844 | +0.00(+0.00%) |
Mar 16, 2015 | 4.874 | 4.888 | 4.852 | 4.881 | 7,520,042 | +0.06(+1.33%) |
Mar 13, 2015 | 4.831 | 4.831 | 4.774 | 4.817 | 21,170,726 | -0.07(-1.46%) |
Mar 12, 2015 | 4.867 | 4.909 | 4.852 | 4.888 | 8,806,460 | +0.07(+1.48%) |
Mar 11, 2015 | 4.788 | 4.845 | 4.767 | 4.817 | 9,537,878 | +0.01(+0.15%) |
Mar 10, 2015 | 4.852 | 4.860 | 4.803 | 4.810 | 12,425,947 | -0.21(-4.25%) |
Mar 09, 2015 | 4.988 | 5.023 | 4.973 | 5.023 | 6,499,849 | +0.06(+1.15%) |
Mar 06, 2015 | 5.016 | 5.037 | 4.966 | 4.966 | 11,330,405 | -0.15(-2.92%) |
Mar 05, 2015 | 5.130 | 5.137 | 5.101 | 5.116 | 3,768,770 | -0.01(-0.14%) |
Mar 04, 2015 | 5.116 | 5.130 | 5.066 | 5.123 | 5,470,802 | -0.02(-0.41%) |
Mar 03, 2015 | 5.151 | 5.151 | 5.116 | 5.144 | 7,874,514 | -0.05(-0.96%) |
Mar 02, 2015 | 5.194 | 5.208 | 5.173 | 5.194 | 6,524,960 | +0.01(+0.27%) |
Feb 27, 2015 | 5.158 | 5.201 | 5.123 | 5.180 | 6,059,533 | +0.03(+0.55%) |
Feb 26, 2015 | 5.151 | 5.187 | 5.137 | 5.151 | 6,517,725 | -0.04(-0.82%) |
Feb 25, 2015 | 5.165 | 5.194 | 5.151 | 5.194 | 7,231,450 | -0.01(-0.14%) |
Feb 24, 2015 | 5.158 | 5.215 | 5.151 | 5.201 | 7,067,015 | +0.01(+0.27%) |
Feb 23, 2015 | 5.165 | 5.194 | 5.144 | 5.187 | 11,804,876 | -0.09(-1.62%) |
Feb 20, 2015 | 5.101 | 5.279 | 5.059 | 5.272 | 20,058,530 | +0.09(+1.65%) |
Feb 19, 2015 | 5.187 | 5.226 | 5.173 | 5.187 | 9,017,646 | +0.01(+0.14%) |
Feb 18, 2015 | 5.158 | 5.194 | 5.130 | 5.180 | 7,901,170 | +0.04(+0.83%) |
Feb 17, 2015 | 5.123 | 5.158 | 5.059 | 5.137 | 9,451,555 | +0.03(+0.56%) |
Feb 13, 2015 | 5.087 | 5.109 | 5.109 | 5.109 | 11,302,465 | +0.09(+1.84%) |
Feb 12, 2015 | 4.952 | 5.016 | 4.938 | 5.016 | 10,002,898 | +0.19(+3.98%) |
Feb 11, 2015 | 4.845 | 4.852 | 4.788 | 4.824 | 9,870,919 | -0.08(-1.60%) |
Feb 10, 2015 | 4.931 | 4.938 | 4.860 | 4.902 | 8,264,894 | +0.06(+1.32%) |
Feb 09, 2015 | 4.796 | 4.867 | 4.796 | 4.838 | 11,477,222 | -0.07(-1.45%) |
Feb 06, 2015 | 4.938 | 4.973 | 4.895 | 4.909 | 12,508,749 | -0.09(-1.71%) |
Feb 05, 2015 | 4.924 | 4.995 | 4.902 | 4.995 | 9,949,756 | +0.04(+0.86%) |
Feb 04, 2015 | 4.981 | 5.041 | 4.938 | 4.952 | 15,139,611 | -0.13(-2.52%) |
Feb 03, 2015 | 5.009 | 5.087 | 5.002 | 5.080 | 16,492,758 | +0.27(+5.62%) |
Feb 02, 2015 | 4.717 | 4.817 | 4.703 | 4.810 | 14,342,300 | +0.05(+1.05%) |
Jan 30, 2015 | 4.810 | 4.817 | 4.739 | 4.760 | 10,642,372 | -0.12(-2.48%) |
Jan 29, 2015 | 4.810 | 4.881 | 4.788 | 4.881 | 16,349,196 | +0.17(+3.63%) |
Jan 28, 2015 | 4.838 | 4.845 | 4.710 | 4.710 | 19,777,068 | -0.27(-5.43%) |
Jan 27, 2015 | 4.981 | 4.988 | 4.931 | 4.981 | 11,605,662 | -0.02(-0.43%) |
Jan 26, 2015 | 4.981 | 5.023 | 4.981 | 5.002 | 13,640,675 | +0.06(+1.30%) |
Jan 23, 2015 | 4.945 | 5.001 | 4.902 | 4.938 | 12,855,168 | -0.08(-1.56%) |
Jan 22, 2015 | 4.988 | 5.027 | 4.959 | 5.016 | 17,373,618 | +0.01(+0.14%) |
Jan 21, 2015 | 4.909 | 5.016 | 4.902 | 5.009 | 25,204,120 | -0.01(-0.28%) |
Jan 20, 2015 | 5.023 | 5.030 | 4.970 | 5.023 | 19,437,236 | +0.08(+1.58%) |
Jan 16, 2015 | 4.916 | 4.966 | 4.881 | 4.945 | 14,961,600 | -0.01(-0.14%) |
Jan 15, 2015 | 4.952 | 4.966 | 4.902 | 4.952 | 21,566,840 | +0.00(+0.00%) |
Jan 14, 2015 | 4.959 | 4.988 | 4.916 | 4.952 | 25,735,456 | -0.01(-0.29%) |
Jan 13, 2015 | 4.988 | 5.030 | 4.909 | 4.966 | 27,875,290 | +0.05(+1.01%) |
Jan 12, 2015 | 4.916 | 4.959 | 4.835 | 4.916 | 28,261,688 | +0.02(+0.44%) |
Jan 09, 2015 | 5.101 | 4.995 | 4.731 | 4.895 | 83,502,752 | -0.22(-4.24%) |
Jan 08, 2015 | 5.328 | 5.508 | 5.105 | 5.112 | 98,928,696 | -0.38(-6.96%) |
Jan 07, 2015 | 5.474 | 5.515 | 5.390 | 5.494 | 12,126,626 | +0.08(+1.54%) |
Jan 06, 2015 | 5.515 | 5.564 | 5.369 | 5.411 | 14,608,422 | -0.10(-1.89%) |
Jan 05, 2015 | 5.654 | 5.661 | 5.508 | 5.515 | 31,241,696 | -0.34(-5.82%) |