Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.310 | 6.310 | 6.240 | 6.240 | 18,882 | -0.13(-2.04%) |
Mar 30, 2015 | 6.350 | 6.400 | 6.350 | 6.370 | 56,736 | +0.09(+1.43%) |
Mar 27, 2015 | 6.293 | 6.370 | 6.280 | 6.280 | 21,335 | -0.02(-0.32%) |
Mar 26, 2015 | 6.320 | 6.370 | 6.260 | 6.300 | 44,517 | +0.02(+0.32%) |
Mar 25, 2015 | 6.270 | 6.360 | 6.270 | 6.280 | 26,426 | +0.09(+1.45%) |
Mar 24, 2015 | 6.150 | 6.240 | 6.150 | 6.190 | 42,710 | +0.05(+0.81%) |
Mar 23, 2015 | 6.240 | 6.240 | 6.140 | 6.140 | 31,009 | -0.11(-1.76%) |
Mar 20, 2015 | 6.230 | 6.300 | 6.180 | 6.250 | 27,686 | +0.00(+0.00%) |
Mar 19, 2015 | 6.280 | 6.280 | 6.150 | 6.250 | 17,615 | +0.17(+2.80%) |
Mar 18, 2015 | 6.015 | 6.090 | 6.010 | 6.080 | 8,089 | +0.11(+1.84%) |
Mar 17, 2015 | 5.990 | 6.030 | 5.950 | 5.970 | 8,048 | -0.21(-3.40%) |
Mar 16, 2015 | 6.090 | 6.180 | 6.090 | 6.180 | 32,097 | +0.22(+3.69%) |
Mar 13, 2015 | 6.010 | 6.010 | 5.960 | 5.960 | 35,965 | -0.11(-1.81%) |
Mar 12, 2015 | 6.095 | 6.130 | 6.040 | 6.070 | 64,588 | -0.01(-0.16%) |
Mar 11, 2015 | 6.000 | 6.080 | 6.000 | 6.080 | 43,296 | +0.02(+0.33%) |
Mar 10, 2015 | 6.090 | 6.090 | 6.040 | 6.060 | 18,000 | -0.14(-2.26%) |
Mar 09, 2015 | 6.210 | 6.240 | 6.200 | 6.200 | 19,215 | -0.01(-0.16%) |
Mar 06, 2015 | 6.210 | 6.250 | 6.180 | 6.210 | 25,565 | +0.11(+1.80%) |
Mar 05, 2015 | 6.114 | 6.180 | 6.100 | 6.100 | 46,067 | -0.19(-3.02%) |
Mar 04, 2015 | 6.239 | 6.290 | 6.230 | 6.290 | 12,204 | +0.08(+1.29%) |
Mar 03, 2015 | 6.190 | 6.190 | 6.170 | 6.210 | 15,209 | +0.11(+1.80%) |
Mar 02, 2015 | 6.135 | 6.150 | 6.070 | 6.100 | 45,108 | +0.25(+4.27%) |
Feb 27, 2015 | 5.830 | 5.875 | 5.830 | 5.850 | 37,850 | -0.01(-0.17%) |
Feb 26, 2015 | 5.860 | 5.910 | 5.860 | 5.860 | 33,385 | -0.01(-0.17%) |
Feb 25, 2015 | 5.875 | 5.910 | 5.860 | 5.870 | 22,383 | +0.03(+0.51%) |
Feb 24, 2015 | 5.870 | 5.875 | 5.840 | 5.840 | 31,314 | +0.15(+2.64%) |
Feb 23, 2015 | 5.790 | 5.790 | 5.690 | 5.690 | 96,865 | -0.09(-1.56%) |
Feb 20, 2015 | 5.680 | 5.780 | 5.680 | 5.780 | 23,134 | +0.04(+0.61%) |
Feb 19, 2015 | 5.750 | 5.770 | 5.720 | 5.745 | 17,948 | +0.03(+0.44%) |
Feb 18, 2015 | 5.690 | 5.720 | 5.690 | 5.720 | 21,082 | +0.02(+0.35%) |
Feb 17, 2015 | 5.690 | 5.790 | 5.690 | 5.700 | 18,465 | +0.02(+0.35%) |
Feb 13, 2015 | 5.680 | 5.680 | 5.680 | 0 | -0.04(-0.70%) | |
Feb 12, 2015 | 5.680 | 5.720 | 5.630 | 5.720 | 27,743 | +0.00(+0.00%) |
Feb 11, 2015 | 5.680 | 5.720 | 5.610 | 5.720 | 14,223 | +0.01(+0.17%) |
Feb 10, 2015 | 5.670 | 5.770 | 5.670 | 5.710 | 12,447 | +0.01(+0.18%) |
Feb 09, 2015 | 5.650 | 5.770 | 5.650 | 5.700 | 20,930 | +0.07(+1.24%) |
Feb 06, 2015 | 5.660 | 5.700 | 5.630 | 5.630 | 63,509 | -0.20(-3.43%) |
Feb 05, 2015 | 5.800 | 5.830 | 5.730 | 5.830 | 10,902 | +0.00(+0.00%) |
Feb 04, 2015 | 5.720 | 5.830 | 5.720 | 5.830 | 21,539 | +0.04(+0.69%) |
Feb 03, 2015 | 5.790 | 5.860 | 5.790 | 5.790 | 21,667 | -0.01(-0.17%) |
Feb 02, 2015 | 5.887 | 5.887 | 5.770 | 5.800 | 232,734 | +0.03(+0.52%) |
Jan 30, 2015 | 5.820 | 5.830 | 5.770 | 5.770 | 14,454 | -0.04(-0.69%) |
Jan 29, 2015 | 5.750 | 5.810 | 5.750 | 5.810 | 35,336 | -0.08(-1.36%) |
Jan 28, 2015 | 5.930 | 5.990 | 5.890 | 5.890 | 997,763 | +0.03(+0.51%) |
Jan 27, 2015 | 5.850 | 5.890 | 5.810 | 5.860 | 24,001 | +0.02(+0.26%) |
Jan 26, 2015 | 5.810 | 5.890 | 5.810 | 5.845 | 61,613 | +0.09(+1.65%) |
Jan 23, 2015 | 5.810 | 5.830 | 5.750 | 5.750 | 154,051 | -0.10(-1.71%) |
Jan 22, 2015 | 5.770 | 5.850 | 5.770 | 5.850 | 40,131 | +0.10(+1.74%) |
Jan 21, 2015 | 5.760 | 5.800 | 5.720 | 5.750 | 151,768 | +0.00(+0.00%) |
Jan 20, 2015 | 5.800 | 5.800 | 5.710 | 5.750 | 22,782 | -0.05(-0.86%) |
Jan 16, 2015 | 5.800 | 5.800 | 5.800 | 0 | +0.02(+0.35%) | |
Jan 15, 2015 | 5.750 | 5.780 | 5.720 | 5.780 | 30,287 | +0.11(+1.94%) |
Jan 14, 2015 | 5.650 | 5.700 | 5.630 | 5.670 | 20,172 | +0.04(+0.71%) |
Jan 13, 2015 | 5.630 | 20,686 | +0.13(+2.46%) | |||
Jan 12, 2015 | 5.550 | 5.550 | 5.480 | 5.495 | 156,261 | -0.02(-0.45%) |
Jan 09, 2015 | 5.540 | 5.540 | 5.500 | 5.520 | 27,739 | -0.01(-0.09%) |
Jan 08, 2015 | 5.525 | 5.570 | 5.490 | 5.525 | 21,830 | +0.08(+1.38%) |
Jan 07, 2015 | 5.420 | 5.470 | 5.420 | 5.450 | 24,025 | +0.10(+1.87%) |
Jan 06, 2015 | 5.385 | 5.410 | 5.340 | 5.350 | 20,499 | -0.08(-1.56%) |
Jan 05, 2015 | 5.500 | 5.500 | 5.400 | 5.435 | 35,588 | -0.24(-4.14%) |