Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.000 | 6.060 | 5.845 | 5.970 | 182,514 | +0.03(+0.51%) |
Mar 30, 2015 | 5.900 | 6.060 | 5.865 | 5.940 | 269,466 | +0.10(+1.71%) |
Mar 27, 2015 | 5.700 | 5.860 | 5.640 | 5.840 | 301,228 | +0.16(+2.82%) |
Mar 26, 2015 | 5.650 | 5.780 | 5.650 | 5.680 | 154,532 | +0.03(+0.53%) |
Mar 25, 2015 | 5.780 | 5.820 | 5.640 | 5.650 | 241,934 | -0.13(-2.25%) |
Mar 24, 2015 | 5.850 | 5.900 | 5.730 | 5.780 | 154,924 | -0.10(-1.70%) |
Mar 23, 2015 | 5.930 | 6.000 | 5.870 | 5.880 | 214,710 | -0.04(-0.68%) |
Mar 20, 2015 | 5.810 | 6.059 | 5.740 | 5.920 | 481,686 | +0.12(+2.07%) |
Mar 19, 2015 | 5.610 | 5.810 | 5.545 | 5.800 | 269,785 | +0.09(+1.58%) |
Mar 18, 2015 | 5.530 | 5.740 | 5.520 | 5.710 | 173,229 | +0.18(+3.25%) |
Mar 17, 2015 | 5.560 | 5.645 | 5.520 | 5.530 | 146,666 | -0.06(-1.07%) |
Mar 16, 2015 | 5.770 | 5.830 | 5.570 | 5.590 | 203,907 | -0.06(-1.06%) |
Mar 13, 2015 | 5.750 | 5.798 | 5.570 | 5.650 | 262,755 | -0.09(-1.57%) |
Mar 12, 2015 | 5.700 | 5.820 | 5.520 | 5.740 | 492,558 | +0.00(+0.00%) |
Mar 11, 2015 | 5.580 | 5.820 | 5.520 | 5.740 | 357,771 | +0.14(+2.50%) |
Mar 10, 2015 | 5.590 | 5.690 | 5.520 | 5.600 | 395,866 | -0.10(-1.75%) |
Mar 09, 2015 | 5.830 | 5.950 | 5.660 | 5.700 | 140,984 | -0.13(-2.23%) |
Mar 06, 2015 | 5.850 | 5.985 | 5.840 | 5.830 | 219,613 | -0.09(-1.52%) |
Mar 05, 2015 | 5.790 | 5.940 | 5.780 | 5.920 | 166,497 | +0.12(+2.07%) |
Mar 04, 2015 | 5.880 | 5.945 | 5.772 | 5.800 | 153,088 | -0.15(-2.44%) |
Mar 03, 2015 | 5.870 | 5.950 | 5.870 | 5.945 | 185,209 | +0.04(+0.59%) |
Mar 02, 2015 | 5.710 | 5.980 | 5.700 | 5.910 | 306,067 | +0.21(+3.68%) |
Feb 27, 2015 | 5.790 | 5.840 | 5.700 | 5.700 | 99,925 | -0.12(-2.06%) |
Feb 26, 2015 | 5.750 | 5.880 | 5.730 | 5.820 | 156,742 | +0.05(+0.87%) |
Feb 25, 2015 | 5.720 | 5.820 | 5.690 | 5.770 | 110,831 | +0.06(+1.05%) |
Feb 24, 2015 | 5.730 | 5.750 | 5.660 | 5.710 | 154,785 | +0.00(+0.00%) |
Feb 23, 2015 | 5.650 | 5.740 | 5.610 | 5.710 | 243,422 | +0.00(+0.00%) |
Feb 20, 2015 | 5.720 | 5.780 | 5.650 | 5.710 | 209,637 | +0.00(+0.00%) |
Feb 19, 2015 | 5.700 | 5.720 | 5.614 | 5.710 | 157,447 | +0.02(+0.35%) |
Feb 18, 2015 | 5.770 | 5.770 | 5.610 | 5.690 | 105,444 | -0.08(-1.39%) |
Feb 17, 2015 | 5.810 | 5.910 | 5.750 | 5.770 | 139,002 | -0.06(-1.03%) |
Feb 13, 2015 | 5.600 | 5.830 | 5.830 | 5.830 | 178,300 | +0.21(+3.74%) |
Feb 12, 2015 | 5.610 | 5.720 | 5.550 | 5.620 | 484,381 | +0.06(+1.08%) |
Feb 11, 2015 | 5.640 | 5.660 | 5.520 | 5.560 | 393,924 | -0.10(-1.77%) |
Feb 10, 2015 | 5.730 | 5.780 | 5.580 | 5.660 | 285,276 | -0.05(-0.88%) |
Feb 09, 2015 | 5.770 | 5.860 | 5.670 | 5.710 | 139,096 | -0.06(-1.04%) |
Feb 06, 2015 | 5.950 | 5.950 | 5.740 | 5.770 | 306,924 | -0.17(-2.86%) |
Feb 05, 2015 | 5.760 | 5.940 | 5.760 | 5.940 | 194,958 | +0.18(+3.13%) |
Feb 04, 2015 | 5.640 | 5.850 | 5.640 | 5.760 | 283,640 | +0.11(+1.95%) |
Feb 03, 2015 | 5.570 | 5.740 | 5.570 | 5.650 | 169,250 | +0.06(+1.07%) |
Feb 02, 2015 | 5.580 | 5.660 | 5.480 | 5.590 | 220,988 | +0.03(+0.54%) |
Jan 30, 2015 | 5.710 | 5.770 | 5.540 | 5.560 | 269,465 | -0.22(-3.81%) |
Jan 29, 2015 | 5.630 | 5.780 | 5.580 | 5.780 | 279,586 | +0.13(+2.30%) |
Jan 28, 2015 | 6.000 | 6.010 | 5.630 | 5.650 | 269,222 | -0.34(-5.68%) |
Jan 27, 2015 | 5.950 | 6.000 | 5.800 | 5.990 | 239,002 | -0.01(-0.17%) |
Jan 26, 2015 | 6.030 | 6.070 | 5.880 | 6.000 | 187,114 | -0.05(-0.83%) |
Jan 23, 2015 | 6.090 | 6.170 | 5.900 | 6.050 | 232,660 | -0.07(-1.14%) |
Jan 22, 2015 | 6.070 | 6.130 | 5.960 | 6.120 | 314,409 | +0.07(+1.16%) |
Jan 21, 2015 | 6.000 | 6.100 | 5.900 | 6.050 | 323,576 | +0.03(+0.50%) |
Jan 20, 2015 | 5.860 | 6.040 | 5.755 | 6.020 | 365,565 | +0.20(+3.44%) |
Jan 16, 2015 | 5.740 | 5.820 | 5.500 | 5.820 | 256,007 | +0.05(+0.87%) |
Jan 15, 2015 | 5.980 | 5.980 | 5.680 | 5.770 | 384,442 | -0.19(-3.19%) |
Jan 14, 2015 | 5.960 | 5.990 | 5.830 | 5.960 | 685,655 | -0.08(-1.32%) |
Jan 13, 2015 | 5.900 | 6.130 | 5.730 | 6.040 | 663,746 | +0.15(+2.55%) |
Jan 12, 2015 | 6.080 | 6.110 | 5.850 | 5.890 | 423,448 | -0.21(-3.44%) |
Jan 09, 2015 | 6.120 | 6.125 | 6.000 | 6.100 | 372,625 | -0.04(-0.65%) |
Jan 08, 2015 | 6.230 | 6.250 | 6.040 | 6.140 | 320,113 | -0.07(-1.13%) |
Jan 07, 2015 | 6.180 | 6.218 | 6.020 | 6.210 | 559,730 | +0.06(+0.98%) |
Jan 06, 2015 | 6.430 | 6.440 | 5.940 | 6.150 | 452,749 | -0.29(-4.50%) |
Jan 05, 2015 | 6.480 | 6.695 | 6.360 | 6.440 | 372,625 | -0.11(-1.68%) |