Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.379 | 5.437 | 5.364 | 5.408 | 7,461,853 | -0.04(-0.67%) |
Mar 30, 2015 | 5.466 | 5.488 | 5.433 | 5.444 | 6,369,247 | +0.02(+0.40%) |
Mar 27, 2015 | 5.372 | 5.430 | 5.339 | 5.423 | 11,853,681 | +0.01(+0.13%) |
Mar 26, 2015 | 5.415 | 5.444 | 5.346 | 5.415 | 12,104,419 | +0.00(+0.00%) |
Mar 25, 2015 | 5.430 | 5.459 | 5.401 | 5.415 | 6,990,509 | -0.04(-0.67%) |
Mar 24, 2015 | 5.459 | 5.488 | 5.430 | 5.452 | 12,895,343 | +0.07(+1.21%) |
Mar 23, 2015 | 5.386 | 5.394 | 5.343 | 5.386 | 9,217,041 | +0.10(+1.92%) |
Mar 20, 2015 | 5.205 | 5.314 | 5.176 | 5.285 | 18,473,962 | +0.30(+5.97%) |
Mar 19, 2015 | 4.987 | 5.005 | 4.951 | 4.987 | 4,998,153 | -0.05(-1.01%) |
Mar 18, 2015 | 4.951 | 5.067 | 4.922 | 5.038 | 11,913,239 | +0.06(+1.17%) |
Mar 17, 2015 | 4.922 | 4.980 | 4.907 | 4.980 | 6,230,616 | +0.00(+0.00%) |
Mar 16, 2015 | 4.973 | 4.987 | 4.951 | 4.980 | 7,370,717 | +0.07(+1.33%) |
Mar 13, 2015 | 4.929 | 4.929 | 4.871 | 4.914 | 20,750,340 | -0.07(-1.46%) |
Mar 12, 2015 | 4.965 | 5.009 | 4.951 | 4.987 | 8,631,591 | +0.07(+1.48%) |
Mar 11, 2015 | 4.885 | 4.943 | 4.864 | 4.914 | 9,348,485 | +0.01(+0.15%) |
Mar 10, 2015 | 4.951 | 4.958 | 4.900 | 4.907 | 12,179,206 | -0.22(-4.25%) |
Mar 09, 2015 | 5.089 | 5.125 | 5.074 | 5.125 | 6,370,781 | +0.06(+1.15%) |
Mar 06, 2015 | 5.118 | 5.139 | 5.067 | 5.067 | 11,105,418 | -0.15(-2.92%) |
Mar 05, 2015 | 5.234 | 5.241 | 5.205 | 5.219 | 3,693,934 | -0.01(-0.14%) |
Mar 04, 2015 | 5.219 | 5.234 | 5.169 | 5.227 | 5,362,169 | -0.02(-0.41%) |
Mar 03, 2015 | 5.256 | 5.256 | 5.219 | 5.248 | 7,718,150 | -0.05(-0.96%) |
Mar 02, 2015 | 5.299 | 5.314 | 5.277 | 5.299 | 6,395,395 | +0.01(+0.27%) |
Feb 27, 2015 | 5.263 | 5.306 | 5.227 | 5.285 | 5,939,210 | +0.03(+0.55%) |
Feb 26, 2015 | 5.256 | 5.292 | 5.241 | 5.256 | 6,388,303 | -0.04(-0.82%) |
Feb 25, 2015 | 5.270 | 5.299 | 5.256 | 5.299 | 7,087,855 | -0.01(-0.14%) |
Feb 24, 2015 | 5.263 | 5.321 | 5.256 | 5.306 | 6,926,686 | +0.01(+0.27%) |
Feb 23, 2015 | 5.270 | 5.299 | 5.248 | 5.292 | 11,570,467 | -0.09(-1.62%) |
Feb 20, 2015 | 5.205 | 5.386 | 5.161 | 5.379 | 19,660,230 | +0.09(+1.65%) |
Feb 19, 2015 | 5.292 | 5.332 | 5.277 | 5.292 | 8,838,583 | +0.01(+0.14%) |
Feb 18, 2015 | 5.263 | 5.299 | 5.234 | 5.285 | 7,744,277 | +0.04(+0.83%) |
Feb 17, 2015 | 5.227 | 5.263 | 5.161 | 5.241 | 9,263,876 | +0.03(+0.56%) |
Feb 13, 2015 | 5.190 | 5.212 | 5.212 | 5.212 | 11,078,033 | +0.09(+1.84%) |
Feb 12, 2015 | 5.052 | 5.118 | 5.038 | 5.118 | 9,804,271 | +0.20(+3.98%) |
Feb 11, 2015 | 4.943 | 4.951 | 4.885 | 4.922 | 9,674,912 | -0.08(-1.60%) |
Feb 10, 2015 | 5.031 | 5.038 | 4.958 | 5.002 | 8,100,778 | +0.07(+1.32%) |
Feb 09, 2015 | 4.893 | 4.965 | 4.893 | 4.936 | 11,249,319 | -0.07(-1.45%) |
Feb 06, 2015 | 5.038 | 5.074 | 4.994 | 5.009 | 12,260,363 | -0.09(-1.71%) |
Feb 05, 2015 | 5.023 | 5.096 | 5.002 | 5.096 | 9,752,185 | +0.04(+0.86%) |
Feb 04, 2015 | 5.081 | 5.143 | 5.038 | 5.052 | 14,838,985 | -0.13(-2.52%) |
Feb 03, 2015 | 5.110 | 5.190 | 5.103 | 5.183 | 16,165,262 | +0.28(+5.62%) |
Feb 02, 2015 | 4.813 | 4.914 | 4.798 | 4.907 | 14,057,506 | +0.05(+1.05%) |
Jan 30, 2015 | 4.907 | 4.914 | 4.835 | 4.856 | 10,431,047 | -0.12(-2.48%) |
Jan 29, 2015 | 4.907 | 4.980 | 4.885 | 4.980 | 16,024,551 | +0.17(+3.63%) |
Jan 28, 2015 | 4.936 | 4.943 | 4.806 | 4.806 | 19,384,356 | -0.28(-5.43%) |
Jan 27, 2015 | 5.081 | 5.089 | 5.031 | 5.081 | 11,375,209 | -0.02(-0.43%) |
Jan 26, 2015 | 5.081 | 5.125 | 5.081 | 5.103 | 13,369,813 | +0.07(+1.30%) |
Jan 23, 2015 | 5.045 | 5.102 | 5.002 | 5.038 | 12,599,903 | -0.08(-1.56%) |
Jan 22, 2015 | 5.089 | 5.129 | 5.060 | 5.118 | 17,028,632 | +0.01(+0.14%) |
Jan 21, 2015 | 5.009 | 5.118 | 5.002 | 5.110 | 24,703,644 | -0.01(-0.28%) |
Jan 20, 2015 | 5.125 | 5.132 | 5.071 | 5.125 | 19,051,272 | +0.08(+1.58%) |
Jan 16, 2015 | 5.016 | 5.067 | 4.980 | 5.045 | 14,664,509 | -0.01(-0.14%) |
Jan 15, 2015 | 5.052 | 5.067 | 5.002 | 5.052 | 21,138,590 | +0.00(+0.00%) |
Jan 14, 2015 | 5.060 | 5.089 | 5.016 | 5.052 | 25,224,430 | -0.01(-0.29%) |
Jan 13, 2015 | 5.089 | 5.132 | 5.009 | 5.067 | 27,321,772 | +0.05(+1.01%) |
Jan 12, 2015 | 5.016 | 5.060 | 4.933 | 5.016 | 27,700,496 | +0.02(+0.44%) |
Jan 09, 2015 | 5.205 | 5.096 | 4.827 | 4.994 | 81,844,648 | -0.22(-4.24%) |
Jan 08, 2015 | 5.435 | 5.620 | 5.208 | 5.215 | 96,964,272 | -0.39(-6.96%) |
Jan 07, 2015 | 5.584 | 5.627 | 5.499 | 5.606 | 11,885,828 | +0.09(+1.54%) |
Jan 06, 2015 | 5.627 | 5.677 | 5.478 | 5.521 | 14,318,344 | -0.11(-1.89%) |
Jan 05, 2015 | 5.769 | 5.776 | 5.620 | 5.627 | 30,621,332 | -0.35(-5.82%) |