Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.352 | 6.671 | 6.349 | 6.540 | 238,484 | +0.13(+1.99%) |
Mar 30, 2015 | 6.457 | 6.515 | 6.371 | 6.412 | 74,086 | -0.04(-0.55%) |
Mar 27, 2015 | 6.550 | 6.550 | 6.393 | 6.448 | 113,966 | -0.12(-1.85%) |
Mar 26, 2015 | 6.588 | 6.655 | 6.499 | 6.569 | 91,745 | +0.04(+0.64%) |
Mar 25, 2015 | 6.722 | 6.770 | 6.454 | 6.527 | 162,529 | -0.21(-3.13%) |
Mar 24, 2015 | 6.841 | 6.841 | 6.499 | 6.738 | 296,202 | -0.16(-2.32%) |
Mar 23, 2015 | 6.502 | 6.901 | 6.476 | 6.898 | 478,421 | +0.36(+5.57%) |
Mar 20, 2015 | 6.387 | 6.582 | 6.237 | 6.534 | 1,820,861 | +0.24(+3.81%) |
Mar 19, 2015 | 6.422 | 6.448 | 6.240 | 6.294 | 299,673 | -0.20(-3.05%) |
Mar 18, 2015 | 6.269 | 6.550 | 6.122 | 6.492 | 467,316 | +0.22(+3.57%) |
Mar 17, 2015 | 6.154 | 6.345 | 6.122 | 6.269 | 384,416 | +0.15(+2.40%) |
Mar 16, 2015 | 6.345 | 6.345 | 6.071 | 6.122 | 328,282 | -0.19(-3.04%) |
Mar 13, 2015 | 6.269 | 6.333 | 6.090 | 6.313 | 319,829 | +0.06(+0.92%) |
Mar 12, 2015 | 6.310 | 6.313 | 6.112 | 6.256 | 284,837 | +0.00(+0.05%) |
Mar 11, 2015 | 6.218 | 6.310 | 6.080 | 6.253 | 340,301 | +0.03(+0.51%) |
Mar 10, 2015 | 6.218 | 6.293 | 6.061 | 6.221 | 329,275 | -0.11(-1.77%) |
Mar 09, 2015 | 6.250 | 6.368 | 6.170 | 6.333 | 245,436 | +0.08(+1.33%) |
Mar 06, 2015 | 6.294 | 6.361 | 6.179 | 6.250 | 133,212 | -0.06(-0.96%) |
Mar 05, 2015 | 6.230 | 6.387 | 6.131 | 6.310 | 250,725 | +0.09(+1.39%) |
Mar 04, 2015 | 6.214 | 6.227 | 6.090 | 6.224 | 175,011 | +0.00(+0.00%) |
Mar 03, 2015 | 6.163 | 6.224 | 6.039 | 6.224 | 156,717 | +0.03(+0.52%) |
Mar 02, 2015 | 6.259 | 6.262 | 6.154 | 6.192 | 160,125 | -0.04(-0.72%) |
Feb 27, 2015 | 6.208 | 6.246 | 6.103 | 6.237 | 129,500 | +0.01(+0.15%) |
Feb 26, 2015 | 6.170 | 6.272 | 6.029 | 6.227 | 97,447 | +0.00(+0.05%) |
Feb 25, 2015 | 6.106 | 6.224 | 6.013 | 6.224 | 113,691 | +0.13(+2.10%) |
Feb 24, 2015 | 6.071 | 6.230 | 6.064 | 6.096 | 240,681 | -0.13(-2.15%) |
Feb 23, 2015 | 6.179 | 6.234 | 6.058 | 6.230 | 241,345 | +0.02(+0.31%) |
Feb 20, 2015 | 6.384 | 6.486 | 6.103 | 6.211 | 346,169 | -0.13(-2.11%) |
Feb 19, 2015 | 6.345 | 6.355 | 6.246 | 6.345 | 170,889 | +0.06(+0.97%) |
Feb 18, 2015 | 6.141 | 6.317 | 6.048 | 6.285 | 245,658 | +0.17(+2.72%) |
Feb 17, 2015 | 6.067 | 6.240 | 5.981 | 6.119 | 307,666 | +0.03(+0.42%) |
Feb 13, 2015 | 5.968 | 6.093 | 6.093 | 6.093 | 252,578 | +0.19(+3.30%) |
Feb 12, 2015 | 5.920 | 6.103 | 5.898 | 5.898 | 81,178 | +0.01(+0.16%) |
Feb 11, 2015 | 5.828 | 6.016 | 5.815 | 5.888 | 169,099 | -0.00(-0.05%) |
Feb 10, 2015 | 6.096 | 6.189 | 5.841 | 5.892 | 202,838 | -0.20(-3.35%) |
Feb 09, 2015 | 5.927 | 6.339 | 5.888 | 6.096 | 360,097 | +0.20(+3.36%) |
Feb 06, 2015 | 5.636 | 5.898 | 5.607 | 5.898 | 139,052 | +0.29(+5.19%) |
Feb 05, 2015 | 5.460 | 5.611 | 5.432 | 5.607 | 236,594 | +0.17(+3.05%) |
Feb 04, 2015 | 5.521 | 5.572 | 5.371 | 5.441 | 316,452 | -0.12(-2.07%) |
Feb 03, 2015 | 5.550 | 5.786 | 5.489 | 5.556 | 388,125 | +0.03(+0.52%) |
Feb 02, 2015 | 5.400 | 5.556 | 5.400 | 5.527 | 255,573 | +0.01(+0.17%) |
Jan 30, 2015 | 5.559 | 5.559 | 5.432 | 5.518 | 148,154 | -0.22(-3.90%) |
Jan 29, 2015 | 5.652 | 5.815 | 5.396 | 5.742 | 389,821 | +0.09(+1.58%) |
Jan 28, 2015 | 5.879 | 5.948 | 5.614 | 5.652 | 277,103 | -0.24(-4.12%) |
Jan 27, 2015 | 5.872 | 5.911 | 5.818 | 5.895 | 143,018 | -0.03(-0.54%) |
Jan 26, 2015 | 5.908 | 5.952 | 5.852 | 5.927 | 379,947 | +0.04(+0.65%) |
Jan 23, 2015 | 5.745 | 6.090 | 5.591 | 5.888 | 593,067 | +0.14(+2.50%) |
Jan 22, 2015 | 5.754 | 5.783 | 5.636 | 5.745 | 298,302 | -0.01(-0.17%) |
Jan 21, 2015 | 5.639 | 5.825 | 5.617 | 5.754 | 233,392 | +0.12(+2.16%) |
Jan 20, 2015 | 5.473 | 5.674 | 5.394 | 5.633 | 218,704 | +0.12(+2.26%) |
Jan 16, 2015 | 5.176 | 5.527 | 5.176 | 5.508 | 219,164 | +0.44(+8.77%) |
Jan 15, 2015 | 5.039 | 5.138 | 4.975 | 5.064 | 322,401 | +0.03(+0.63%) |
Jan 14, 2015 | 5.205 | 5.304 | 5.010 | 5.032 | 648,919 | -0.27(-5.18%) |
Jan 13, 2015 | 5.598 | 5.598 | 5.176 | 5.307 | 338,483 | -0.23(-4.21%) |
Jan 12, 2015 | 5.745 | 5.745 | 5.393 | 5.540 | 353,187 | -0.23(-4.04%) |
Jan 09, 2015 | 5.716 | 5.834 | 5.591 | 5.773 | 323,638 | +0.10(+1.80%) |
Jan 08, 2015 | 5.534 | 5.786 | 5.531 | 5.671 | 516,755 | +0.16(+2.90%) |
Jan 07, 2015 | 5.432 | 5.630 | 5.285 | 5.511 | 444,168 | +0.13(+2.37%) |
Jan 06, 2015 | 5.342 | 5.426 | 5.169 | 5.384 | 265,601 | -0.00(-0.06%) |
Jan 05, 2015 | 5.518 | 5.639 | 5.240 | 5.387 | 279,676 | -0.16(-2.94%) |