Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.422 | 5.422 | 5.287 | 5.352 | 19,792 | -0.08(-1.55%) |
Mar 30, 2015 | 5.418 | 5.483 | 5.413 | 5.437 | 17,743 | +0.00(+0.09%) |
Mar 27, 2015 | 5.557 | 5.557 | 5.418 | 5.432 | 9,864 | -0.10(-1.82%) |
Mar 26, 2015 | 5.516 | 5.544 | 5.516 | 5.533 | 2,955 | +0.12(+2.21%) |
Mar 25, 2015 | 5.568 | 5.615 | 5.371 | 5.413 | 28,568 | -0.11(-1.95%) |
Mar 24, 2015 | 5.526 | 5.619 | 5.521 | 5.521 | 23,334 | +0.05(+0.86%) |
Mar 23, 2015 | 5.474 | 5.540 | 5.474 | 5.474 | 12,631 | +0.07(+1.39%) |
Mar 20, 2015 | 5.528 | 5.558 | 5.399 | 5.399 | 10,956 | -0.11(-1.96%) |
Mar 19, 2015 | 5.465 | 5.572 | 5.463 | 5.507 | 9,665 | -0.05(-0.91%) |
Mar 18, 2015 | 5.488 | 5.568 | 5.451 | 5.557 | 26,927 | +0.10(+1.79%) |
Mar 17, 2015 | 5.587 | 5.591 | 5.460 | 5.460 | 13,756 | -0.11(-1.94%) |
Mar 16, 2015 | 5.624 | 5.638 | 5.493 | 5.568 | 33,418 | -0.09(-1.66%) |
Mar 13, 2015 | 5.568 | 5.708 | 5.568 | 5.661 | 16,122 | +0.09(+1.68%) |
Mar 12, 2015 | 5.568 | 5.811 | 5.558 | 5.568 | 30,224 | +0.20(+3.66%) |
Mar 11, 2015 | 5.500 | 5.607 | 5.371 | 5.371 | 65,024 | -0.16(-2.92%) |
Mar 10, 2015 | 5.500 | 5.537 | 5.389 | 5.533 | 24,553 | +0.04(+0.76%) |
Mar 09, 2015 | 5.245 | 5.491 | 5.245 | 5.491 | 44,682 | +0.27(+5.13%) |
Mar 06, 2015 | 5.154 | 5.223 | 4.899 | 5.223 | 56,908 | -0.07(-1.31%) |
Mar 05, 2015 | 5.231 | 5.292 | 5.223 | 5.292 | 1,631 | +0.06(+1.15%) |
Mar 04, 2015 | 5.232 | 5.295 | 5.232 | 5.232 | 12,714 | +0.02(+0.44%) |
Mar 03, 2015 | 5.191 | 5.288 | 5.186 | 5.209 | 11,758 | +0.01(+0.27%) |
Mar 02, 2015 | 5.209 | 5.292 | 5.186 | 5.195 | 8,926 | -0.10(-1.92%) |
Feb 27, 2015 | 5.297 | 5.302 | 5.154 | 5.297 | 3,260 | +0.16(+3.02%) |
Feb 26, 2015 | 5.231 | 5.231 | 5.112 | 5.142 | 5,376 | -0.05(-0.95%) |
Feb 25, 2015 | 5.306 | 5.306 | 5.185 | 5.191 | 5,988 | -0.12(-2.17%) |
Feb 24, 2015 | 5.228 | 5.362 | 5.107 | 5.306 | 3,392 | +0.14(+2.68%) |
Feb 23, 2015 | 5.135 | 5.336 | 5.112 | 5.168 | 17,206 | +0.04(+0.72%) |
Feb 20, 2015 | 5.112 | 5.385 | 5.112 | 5.131 | 14,279 | +0.04(+0.81%) |
Feb 19, 2015 | 4.839 | 5.385 | 4.839 | 5.090 | 33,337 | +0.24(+4.87%) |
Feb 18, 2015 | 4.853 | 5.015 | 4.853 | 4.853 | 17,600 | +0.00(+0.00%) |
Feb 17, 2015 | 4.718 | 5.010 | 4.718 | 4.853 | 12,727 | +0.03(+0.57%) |
Feb 13, 2015 | 4.775 | 4.825 | 4.825 | 4.825 | 15,360 | +0.03(+0.67%) |
Feb 12, 2015 | 4.705 | 4.859 | 4.705 | 4.793 | 10,927 | +0.05(+1.07%) |
Feb 11, 2015 | 4.715 | 4.803 | 4.698 | 4.742 | 10,356 | -0.01(-0.19%) |
Feb 10, 2015 | 4.728 | 4.761 | 4.728 | 4.752 | 7,312 | +0.02(+0.49%) |
Feb 09, 2015 | 4.742 | 4.761 | 4.728 | 4.728 | 23,370 | -0.08(-1.63%) |
Feb 06, 2015 | 4.724 | 4.821 | 4.724 | 4.807 | 11,574 | +0.08(+1.79%) |
Feb 05, 2015 | 4.779 | 4.816 | 4.679 | 4.722 | 18,160 | -0.01(-0.13%) |
Feb 04, 2015 | 4.728 | 4.728 | 4.728 | 4.728 | 698 | -0.02(-0.49%) |
Feb 03, 2015 | 4.747 | 4.793 | 4.728 | 4.752 | 3,150 | +0.07(+1.53%) |
Feb 02, 2015 | 4.738 | 4.779 | 4.668 | 4.680 | 17,552 | -0.06(-1.19%) |
Jan 30, 2015 | 4.705 | 4.789 | 4.701 | 4.736 | 5,255 | -0.02(-0.42%) |
Jan 29, 2015 | 4.844 | 4.844 | 4.678 | 4.756 | 11,974 | -0.04(-0.87%) |
Jan 28, 2015 | 4.789 | 4.872 | 4.789 | 4.798 | 10,252 | +0.00(+0.10%) |
Jan 27, 2015 | 4.839 | 4.853 | 4.793 | 4.793 | 3,485 | -0.10(-1.98%) |
Jan 26, 2015 | 4.747 | 4.890 | 4.733 | 4.890 | 27,180 | +0.17(+3.62%) |
Jan 23, 2015 | 4.789 | 4.798 | 4.668 | 4.719 | 22,734 | +0.00(+0.10%) |
Jan 22, 2015 | 4.784 | 4.867 | 4.659 | 4.715 | 60,530 | -0.07(-1.54%) |
Jan 21, 2015 | 4.770 | 4.867 | 4.761 | 4.789 | 14,000 | -0.10(-1.99%) |
Jan 20, 2015 | 4.798 | 4.886 | 4.761 | 4.886 | 23,432 | +0.12(+2.52%) |
Jan 16, 2015 | 4.849 | 4.890 | 4.765 | 4.765 | 9,928 | -0.13(-2.74%) |
Jan 15, 2015 | 4.867 | 4.932 | 4.761 | 4.899 | 16,131 | +0.02(+0.47%) |
Jan 14, 2015 | 4.789 | 4.900 | 4.789 | 4.876 | 5,696 | +0.00(+0.00%) |
Jan 13, 2015 | 4.964 | 4.992 | 4.807 | 4.876 | 25,338 | -0.03(-0.66%) |
Jan 12, 2015 | 4.816 | 4.992 | 4.807 | 4.909 | 14,928 | +0.01(+0.28%) |
Jan 09, 2015 | 4.858 | 4.969 | 4.851 | 4.895 | 22,085 | +0.04(+0.75%) |
Jan 08, 2015 | 5.015 | 5.015 | 4.830 | 4.858 | 14,121 | -0.10(-2.04%) |
Jan 07, 2015 | 4.881 | 4.960 | 4.807 | 4.960 | 11,206 | +0.04(+0.75%) |
Jan 06, 2015 | 4.738 | 4.923 | 4.738 | 4.923 | 6,109 | +0.02(+0.47%) |
Jan 05, 2015 | 4.923 | 4.969 | 4.761 | 4.899 | 27,457 | -0.04(-0.75%) |