Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.544 | 5.584 | 5.236 | 5.365 | 2,124,635 | -0.17(-3.05%) |
Mar 30, 2015 | 5.703 | 5.772 | 5.484 | 5.534 | 1,410,681 | -0.29(-4.94%) |
Mar 27, 2015 | 5.772 | 5.891 | 5.564 | 5.822 | 1,416,705 | +0.07(+1.21%) |
Mar 26, 2015 | 6.010 | 6.198 | 5.673 | 5.752 | 1,894,674 | -0.17(-2.85%) |
Mar 25, 2015 | 6.000 | 6.089 | 5.871 | 5.921 | 1,322,455 | -0.04(-0.67%) |
Mar 24, 2015 | 6.099 | 6.099 | 5.911 | 5.960 | 1,510,460 | -0.12(-1.96%) |
Mar 23, 2015 | 5.762 | 6.099 | 5.742 | 6.079 | 2,223,792 | +0.50(+8.88%) |
Mar 20, 2015 | 5.633 | 5.891 | 5.584 | 5.584 | 6,363,689 | +0.05(+0.90%) |
Mar 19, 2015 | 5.286 | 5.623 | 5.246 | 5.534 | 1,511,473 | +0.16(+2.95%) |
Mar 18, 2015 | 5.008 | 5.385 | 4.949 | 5.375 | 2,018,313 | +0.33(+6.48%) |
Mar 17, 2015 | 5.058 | 5.241 | 5.008 | 5.048 | 1,411,766 | -0.09(-1.74%) |
Mar 16, 2015 | 5.187 | 5.261 | 4.998 | 5.137 | 1,814,328 | -0.03(-0.58%) |
Mar 13, 2015 | 5.058 | 5.177 | 4.889 | 5.167 | 1,205,887 | +0.16(+3.17%) |
Mar 12, 2015 | 5.088 | 5.142 | 4.959 | 5.008 | 1,596,435 | -0.03(-0.59%) |
Mar 11, 2015 | 4.840 | 5.048 | 4.636 | 5.038 | 2,148,848 | +0.20(+4.10%) |
Mar 10, 2015 | 4.909 | 5.048 | 4.750 | 4.840 | 2,655,089 | -0.12(-2.40%) |
Mar 09, 2015 | 5.494 | 5.504 | 4.959 | 4.959 | 2,104,824 | -0.50(-9.09%) |
Mar 06, 2015 | 5.554 | 5.698 | 5.336 | 5.455 | 2,150,051 | -0.34(-5.82%) |
Mar 05, 2015 | 5.802 | 5.941 | 5.712 | 5.792 | 971,552 | -0.02(-0.34%) |
Mar 04, 2015 | 5.950 | 5.931 | 5.712 | 5.812 | 1,387,851 | -0.12(-2.01%) |
Mar 03, 2015 | 6.069 | 6.218 | 5.891 | 5.931 | 1,651,617 | -0.10(-1.64%) |
Mar 02, 2015 | 6.129 | 6.188 | 5.921 | 6.030 | 1,259,943 | -0.10(-1.62%) |
Feb 27, 2015 | 6.089 | 6.188 | 6.030 | 6.129 | 1,226,785 | +0.10(+1.64%) |
Feb 26, 2015 | 6.069 | 6.198 | 5.980 | 6.030 | 1,577,305 | +0.08(+1.33%) |
Feb 25, 2015 | 5.752 | 6.248 | 5.722 | 5.950 | 2,994,872 | +0.28(+4.90%) |
Feb 24, 2015 | 5.336 | 5.670 | 5.276 | 5.673 | 1,790,684 | +0.32(+5.93%) |
Feb 23, 2015 | 5.405 | 5.514 | 5.217 | 5.355 | 2,059,490 | -0.17(-3.05%) |
Feb 20, 2015 | 5.831 | 5.901 | 5.425 | 5.524 | 3,408,779 | -0.29(-4.95%) |
Feb 19, 2015 | 6.089 | 6.139 | 5.772 | 5.812 | 1,832,593 | -0.26(-4.25%) |
Feb 18, 2015 | 5.851 | 6.079 | 5.792 | 6.069 | 1,887,272 | +0.19(+3.20%) |
Feb 17, 2015 | 5.881 | 6.010 | 5.851 | 5.881 | 1,176,501 | -0.15(-2.47%) |
Feb 13, 2015 | 5.941 | 6.030 | 6.030 | 6.030 | 1,904,021 | +0.17(+2.88%) |
Feb 12, 2015 | 6.030 | 6.050 | 5.782 | 5.861 | 1,808,927 | -0.07(-1.17%) |
Feb 11, 2015 | 6.099 | 6.159 | 5.891 | 5.931 | 1,928,687 | -0.20(-3.24%) |
Feb 10, 2015 | 5.990 | 6.129 | 5.871 | 6.129 | 1,811,080 | -0.01(-0.16%) |
Feb 09, 2015 | 6.099 | 6.258 | 6.030 | 6.139 | 1,561,688 | +0.13(+2.15%) |
Feb 06, 2015 | 5.990 | 6.248 | 5.916 | 6.010 | 2,898,898 | -0.26(-4.11%) |
Feb 05, 2015 | 6.129 | 6.357 | 6.079 | 6.268 | 2,040,883 | +0.07(+1.12%) |
Feb 04, 2015 | 6.258 | 6.307 | 6.079 | 6.198 | 1,877,517 | +0.05(+0.81%) |
Feb 03, 2015 | 6.238 | 6.337 | 5.960 | 6.149 | 2,234,402 | -0.14(-2.21%) |
Feb 02, 2015 | 5.950 | 6.417 | 5.901 | 6.288 | 2,189,935 | +0.15(+2.42%) |
Jan 30, 2015 | 5.831 | 6.223 | 5.762 | 6.139 | 2,359,949 | +0.33(+5.63%) |
Jan 29, 2015 | 5.861 | 6.010 | 5.613 | 5.812 | 2,653,078 | -0.22(-3.62%) |
Jan 28, 2015 | 6.288 | 6.496 | 5.970 | 6.030 | 2,694,469 | -0.50(-7.60%) |
Jan 27, 2015 | 6.139 | 6.575 | 6.099 | 6.526 | 3,021,157 | +0.41(+6.65%) |
Jan 26, 2015 | 5.861 | 6.159 | 5.782 | 6.119 | 2,401,257 | +0.23(+3.87%) |
Jan 23, 2015 | 6.139 | 6.198 | 5.802 | 5.891 | 2,501,420 | -0.35(-5.56%) |
Jan 22, 2015 | 6.417 | 6.516 | 6.178 | 6.238 | 2,401,350 | -0.12(-1.87%) |
Jan 21, 2015 | 6.506 | 6.565 | 6.139 | 6.357 | 2,822,433 | -0.02(-0.31%) |
Jan 20, 2015 | 6.357 | 6.565 | 6.198 | 6.377 | 2,550,350 | +0.19(+3.05%) |
Jan 16, 2015 | 5.921 | 6.268 | 5.891 | 6.188 | 2,557,592 | +0.33(+5.58%) |
Jan 15, 2015 | 6.288 | 6.357 | 5.841 | 5.861 | 3,013,779 | +0.01(+0.17%) |
Jan 14, 2015 | 6.426 | 6.486 | 5.762 | 5.851 | 4,004,240 | -0.61(-9.51%) |
Jan 13, 2015 | 6.922 | 6.942 | 6.327 | 6.466 | 4,589,316 | -0.26(-3.83%) |
Jan 12, 2015 | 6.258 | 7.091 | 6.238 | 6.724 | 4,695,837 | +0.54(+8.65%) |
Jan 09, 2015 | 5.881 | 6.218 | 5.881 | 6.188 | 2,449,206 | +0.33(+5.58%) |
Jan 08, 2015 | 6.188 | 6.417 | 5.792 | 5.861 | 3,142,965 | -0.28(-4.52%) |
Jan 07, 2015 | 6.079 | 6.362 | 5.871 | 6.139 | 4,866,584 | -0.17(-2.67%) |
Jan 06, 2015 | 5.534 | 6.357 | 5.465 | 6.307 | 5,772,050 | +0.81(+14.80%) |
Jan 05, 2015 | 5.266 | 5.494 | 5.167 | 5.494 | 2,930,198 | +0.32(+6.13%) |