Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.343 | 5.558 | 5.343 | 5.522 | 7,278 | +0.13(+2.50%) |
Mar 30, 2015 | 5.352 | 5.423 | 5.343 | 5.388 | 8,745 | +0.02(+0.34%) |
Mar 27, 2015 | 5.352 | 5.397 | 5.343 | 5.370 | 4,776 | -0.04(-0.83%) |
Mar 26, 2015 | 5.388 | 5.423 | 5.370 | 5.414 | 7,174 | +0.06(+1.18%) |
Mar 25, 2015 | 5.370 | 5.414 | 5.352 | 5.352 | 3,445 | -0.05(-1.00%) |
Mar 24, 2015 | 5.441 | 5.450 | 5.396 | 5.405 | 2,025 | -0.01(-0.17%) |
Mar 23, 2015 | 5.334 | 5.455 | 5.325 | 5.414 | 14,943 | +0.07(+1.35%) |
Mar 20, 2015 | 5.405 | 5.513 | 5.343 | 5.343 | 59,917 | -0.14(-2.62%) |
Mar 19, 2015 | 5.414 | 5.522 | 5.388 | 5.486 | 37,825 | -0.02(-0.33%) |
Mar 18, 2015 | 5.483 | 5.483 | 5.405 | 5.504 | 14,926 | -0.03(-0.49%) |
Mar 17, 2015 | 5.441 | 5.576 | 5.441 | 5.531 | 15,687 | +0.07(+1.32%) |
Mar 16, 2015 | 5.585 | 5.585 | 5.450 | 5.459 | 25,800 | -0.17(-3.04%) |
Mar 13, 2015 | 5.698 | 5.698 | 5.460 | 5.630 | 3,664 | -0.04(-0.79%) |
Mar 12, 2015 | 5.576 | 5.720 | 5.549 | 5.675 | 13,048 | +0.15(+2.77%) |
Mar 11, 2015 | 5.558 | 5.666 | 5.522 | 5.522 | 3,899 | -0.06(-1.13%) |
Mar 10, 2015 | 5.693 | 5.693 | 5.450 | 5.585 | 21,589 | -0.10(-1.74%) |
Mar 09, 2015 | 5.657 | 5.711 | 5.549 | 5.684 | 10,658 | +0.08(+1.44%) |
Mar 06, 2015 | 5.558 | 5.603 | 5.288 | 5.603 | 69,311 | +0.06(+1.14%) |
Mar 05, 2015 | 5.558 | 5.729 | 5.505 | 5.540 | 43,786 | -0.02(-0.32%) |
Mar 04, 2015 | 5.666 | 5.738 | 5.477 | 5.558 | 60,964 | -0.15(-2.68%) |
Mar 03, 2015 | 5.747 | 5.747 | 5.684 | 5.711 | 7,553 | +0.02(+0.32%) |
Mar 02, 2015 | 5.711 | 5.712 | 5.630 | 5.693 | 27,550 | -0.03(-0.47%) |
Feb 27, 2015 | 5.612 | 5.729 | 5.612 | 5.720 | 5,604 | +0.10(+1.76%) |
Feb 26, 2015 | 5.666 | 5.693 | 5.621 | 5.621 | 9,797 | -0.04(-0.79%) |
Feb 25, 2015 | 5.639 | 5.747 | 5.639 | 5.666 | 8,342 | +0.07(+1.29%) |
Feb 24, 2015 | 5.558 | 5.630 | 5.396 | 5.594 | 21,658 | -0.02(-0.32%) |
Feb 23, 2015 | 5.522 | 5.738 | 5.522 | 5.612 | 7,501 | -0.03(-0.48%) |
Feb 20, 2015 | 5.612 | 5.640 | 5.415 | 5.639 | 31,425 | +0.07(+1.29%) |
Feb 19, 2015 | 5.612 | 5.766 | 5.567 | 5.567 | 9,718 | -0.05(-0.95%) |
Feb 18, 2015 | 5.837 | 5.837 | 5.612 | 5.621 | 27,931 | -0.00(-0.01%) |
Feb 17, 2015 | 5.621 | 5.666 | 5.621 | 5.621 | 8,453 | -0.04(-0.79%) |
Feb 13, 2015 | 5.684 | 5.666 | 5.666 | 5.666 | 11,563 | +0.04(+0.64%) |
Feb 12, 2015 | 5.801 | 5.846 | 5.621 | 5.630 | 48,587 | -0.22(-3.69%) |
Feb 11, 2015 | 5.815 | 5.846 | 5.783 | 5.846 | 2,339 | +0.07(+1.23%) |
Feb 10, 2015 | 5.801 | 5.846 | 5.775 | 5.775 | 6,420 | -0.05(-0.79%) |
Feb 09, 2015 | 5.738 | 5.837 | 5.738 | 5.821 | 9,030 | +0.04(+0.73%) |
Feb 06, 2015 | 5.748 | 5.846 | 5.739 | 5.779 | 17,269 | -0.04(-0.70%) |
Feb 05, 2015 | 5.828 | 5.828 | 5.780 | 5.819 | 3,732 | -0.01(-0.15%) |
Feb 04, 2015 | 5.846 | 5.846 | 5.711 | 5.828 | 7,361 | -0.02(-0.31%) |
Feb 03, 2015 | 5.702 | 5.846 | 5.638 | 5.846 | 25,670 | +0.21(+3.67%) |
Feb 02, 2015 | 5.774 | 5.774 | 5.235 | 5.639 | 29,987 | -0.08(-1.42%) |
Jan 30, 2015 | 5.846 | 5.846 | 5.558 | 5.720 | 11,256 | -0.12(-2.00%) |
Jan 29, 2015 | 5.711 | 5.837 | 5.711 | 5.837 | 6,181 | +0.11(+2.00%) |
Jan 28, 2015 | 5.828 | 5.855 | 5.711 | 5.723 | 10,347 | -0.06(-1.04%) |
Jan 27, 2015 | 5.819 | 5.855 | 5.720 | 5.783 | 5,442 | -0.04(-0.77%) |
Jan 26, 2015 | 5.855 | 5.855 | 5.810 | 5.828 | 4,668 | +0.02(+0.31%) |
Jan 23, 2015 | 5.810 | 5.927 | 5.810 | 5.810 | 14,714 | -0.08(-1.37%) |
Jan 22, 2015 | 5.846 | 5.891 | 5.828 | 5.891 | 7,321 | +0.00(+0.00%) |
Jan 21, 2015 | 5.829 | 5.891 | 5.802 | 5.891 | 26,058 | +0.02(+0.30%) |
Jan 20, 2015 | 5.891 | 5.891 | 5.802 | 5.873 | 6,241 | -0.02(-0.30%) |
Jan 16, 2015 | 5.793 | 5.909 | 5.748 | 5.891 | 20,336 | +0.00(+0.00%) |
Jan 15, 2015 | 5.980 | 5.980 | 5.757 | 5.891 | 30,230 | -0.09(-1.49%) |
Jan 14, 2015 | 5.936 | 5.980 | 5.817 | 5.980 | 9,313 | +0.05(+0.90%) |
Jan 13, 2015 | 6.052 | 6.052 | 5.766 | 5.927 | 38,329 | -0.12(-2.06%) |
Jan 12, 2015 | 6.025 | 6.052 | 5.989 | 6.052 | 10,863 | +0.07(+1.19%) |
Jan 09, 2015 | 5.936 | 5.980 | 5.900 | 5.980 | 6,568 | -0.07(-1.18%) |
Jan 08, 2015 | 6.088 | 6.088 | 5.900 | 6.052 | 5,442 | +0.04(+0.59%) |
Jan 07, 2015 | 6.159 | 6.159 | 5.891 | 6.016 | 5,256 | +0.04(+0.60%) |
Jan 06, 2015 | 6.177 | 6.177 | 5.909 | 5.980 | 9,316 | -0.21(-3.32%) |
Jan 05, 2015 | 5.980 | 6.186 | 5.891 | 6.186 | 16,397 | +0.14(+2.36%) |