Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.164 | 5.213 | 5.151 | 5.178 | 1,291,015 | -0.09(-1.73%) |
Mar 30, 2015 | 5.256 | 5.295 | 5.243 | 5.269 | 777,576 | +0.05(+1.00%) |
Mar 27, 2015 | 5.145 | 5.217 | 5.138 | 5.217 | 1,372,792 | +0.03(+0.50%) |
Mar 26, 2015 | 5.204 | 5.223 | 5.145 | 5.191 | 2,341,699 | -0.14(-2.57%) |
Mar 25, 2015 | 5.432 | 5.452 | 5.328 | 5.328 | 5,118,609 | -0.10(-1.92%) |
Mar 24, 2015 | 5.419 | 5.445 | 5.393 | 5.432 | 3,757,742 | +0.05(+0.97%) |
Mar 23, 2015 | 5.360 | 5.397 | 5.354 | 5.380 | 2,479,248 | +0.01(+0.12%) |
Mar 20, 2015 | 5.360 | 5.413 | 5.315 | 5.373 | 1,869,542 | +0.10(+1.98%) |
Mar 19, 2015 | 5.236 | 5.288 | 5.223 | 5.269 | 3,806,145 | -0.12(-2.18%) |
Mar 18, 2015 | 5.282 | 5.422 | 5.262 | 5.386 | 5,258,629 | +0.10(+1.98%) |
Mar 17, 2015 | 5.262 | 5.288 | 5.249 | 5.282 | 3,770,510 | -0.03(-0.49%) |
Mar 16, 2015 | 5.282 | 5.334 | 5.282 | 5.308 | 2,645,628 | +0.09(+1.75%) |
Mar 13, 2015 | 5.217 | 5.230 | 5.184 | 5.217 | 2,162,822 | -0.03(-0.50%) |
Mar 12, 2015 | 5.217 | 5.249 | 5.191 | 5.243 | 1,138,300 | +0.06(+1.13%) |
Mar 11, 2015 | 5.086 | 5.223 | 5.080 | 5.184 | 2,381,244 | +0.20(+3.93%) |
Mar 10, 2015 | 5.008 | 5.034 | 4.968 | 4.988 | 2,028,056 | -0.15(-2.92%) |
Mar 09, 2015 | 5.138 | 5.151 | 5.112 | 5.138 | 1,565,975 | -0.05(-0.88%) |
Mar 06, 2015 | 5.067 | 5.223 | 5.067 | 5.184 | 2,454,745 | +0.16(+3.25%) |
Mar 05, 2015 | 5.008 | 5.027 | 4.990 | 5.021 | 1,051,956 | +0.05(+1.05%) |
Mar 04, 2015 | 4.956 | 4.982 | 4.923 | 4.969 | 1,461,073 | -0.03(-0.52%) |
Mar 03, 2015 | 5.008 | 5.018 | 4.982 | 4.995 | 1,132,075 | -0.08(-1.54%) |
Mar 02, 2015 | 5.060 | 5.086 | 5.027 | 5.073 | 1,336,702 | -0.01(-0.13%) |
Feb 27, 2015 | 5.080 | 5.106 | 5.070 | 5.080 | 931,823 | +0.02(+0.39%) |
Feb 26, 2015 | 5.067 | 5.099 | 5.060 | 5.060 | 1,502,826 | -0.07(-1.27%) |
Feb 25, 2015 | 5.112 | 5.132 | 5.080 | 5.125 | 2,286,721 | +0.03(+0.51%) |
Feb 24, 2015 | 5.047 | 5.106 | 5.044 | 5.099 | 1,823,909 | +0.05(+0.90%) |
Feb 23, 2015 | 5.047 | 5.080 | 5.034 | 5.053 | 1,581,557 | +0.00(+0.00%) |
Feb 20, 2015 | 4.910 | 5.080 | 4.910 | 5.053 | 3,020,343 | +0.11(+2.25%) |
Feb 19, 2015 | 4.897 | 4.974 | 4.874 | 4.942 | 1,624,626 | -0.01(-0.13%) |
Feb 18, 2015 | 4.910 | 4.975 | 4.903 | 4.949 | 1,394,685 | +0.04(+0.80%) |
Feb 17, 2015 | 4.910 | 4.929 | 4.851 | 4.910 | 2,025,149 | -0.02(-0.40%) |
Feb 13, 2015 | 4.929 | 4.929 | 4.929 | 4.929 | 1,367,740 | -0.05(-1.05%) |
Feb 12, 2015 | 4.923 | 4.988 | 4.916 | 4.982 | 1,706,600 | +0.13(+2.69%) |
Feb 11, 2015 | 4.845 | 4.864 | 4.832 | 4.851 | 1,449,351 | -0.01(-0.27%) |
Feb 10, 2015 | 4.858 | 4.877 | 4.818 | 4.864 | 969,924 | +0.04(+0.81%) |
Feb 09, 2015 | 4.786 | 4.838 | 4.779 | 4.825 | 1,369,126 | -0.01(-0.27%) |
Feb 06, 2015 | 4.877 | 4.903 | 4.825 | 4.838 | 1,226,961 | -0.05(-0.94%) |
Feb 05, 2015 | 4.858 | 4.890 | 4.839 | 4.884 | 1,089,073 | +0.05(+1.08%) |
Feb 04, 2015 | 4.825 | 4.897 | 4.825 | 4.831 | 2,856,515 | -0.12(-2.37%) |
Feb 03, 2015 | 4.877 | 4.949 | 4.877 | 4.949 | 1,492,163 | +0.17(+3.55%) |
Feb 02, 2015 | 4.701 | 4.786 | 4.694 | 4.779 | 2,249,013 | +0.12(+2.52%) |
Jan 30, 2015 | 4.688 | 4.720 | 4.649 | 4.662 | 1,316,866 | -0.05(-0.97%) |
Jan 29, 2015 | 4.662 | 4.714 | 4.649 | 4.707 | 1,592,047 | +0.16(+3.44%) |
Jan 28, 2015 | 4.662 | 4.668 | 4.551 | 4.551 | 1,569,679 | -0.08(-1.83%) |
Jan 27, 2015 | 4.623 | 4.668 | 4.609 | 4.636 | 1,506,507 | +0.01(+0.14%) |
Jan 26, 2015 | 4.603 | 4.662 | 4.590 | 4.629 | 1,388,610 | +0.05(+1.14%) |
Jan 23, 2015 | 4.583 | 4.629 | 4.577 | 4.577 | 1,878,275 | -0.15(-3.18%) |
Jan 22, 2015 | 4.701 | 4.747 | 4.665 | 4.727 | 1,599,697 | +0.04(+0.84%) |
Jan 21, 2015 | 4.649 | 4.681 | 4.636 | 4.688 | 1,439,874 | +0.00(+0.00%) |
Jan 20, 2015 | 4.747 | 4.760 | 4.662 | 4.688 | 3,425,994 | +0.06(+1.27%) |
Jan 16, 2015 | 4.570 | 4.629 | 4.557 | 4.629 | 1,415,375 | +0.05(+1.00%) |
Jan 15, 2015 | 4.649 | 4.662 | 4.564 | 4.583 | 1,782,719 | -0.05(-0.99%) |
Jan 14, 2015 | 4.629 | 4.655 | 4.577 | 4.629 | 1,222,581 | -0.01(-0.28%) |
Jan 13, 2015 | 4.694 | 4.734 | 4.603 | 4.642 | 1,611,409 | +0.03(+0.57%) |
Jan 12, 2015 | 4.655 | 4.662 | 4.590 | 4.616 | 941,420 | -0.03(-0.56%) |
Jan 09, 2015 | 4.694 | 4.701 | 4.609 | 4.642 | 968,830 | -0.10(-2.07%) |
Jan 08, 2015 | 4.694 | 4.766 | 4.681 | 4.740 | 1,289,113 | +0.08(+1.82%) |
Jan 07, 2015 | 4.642 | 4.675 | 4.603 | 4.655 | 3,780,838 | +0.05(+0.99%) |
Jan 06, 2015 | 4.662 | 4.701 | 4.596 | 4.609 | 1,546,652 | -0.10(-2.22%) |
Jan 05, 2015 | 4.779 | 4.796 | 4.688 | 4.714 | 1,213,910 | -0.15(-3.09%) |