Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.159 | 5.164 | 5.039 | 5.042 | 37,049,120 | -0.13(-2.54%) |
Mar 30, 2015 | 5.176 | 5.200 | 5.109 | 5.174 | 26,273,408 | +0.02(+0.42%) |
Mar 27, 2015 | 5.082 | 5.171 | 5.000 | 5.152 | 33,020,540 | +0.10(+1.98%) |
Mar 26, 2015 | 4.967 | 5.074 | 4.940 | 5.052 | 32,360,080 | -0.02(-0.36%) |
Mar 25, 2015 | 5.395 | 5.395 | 5.053 | 5.070 | 56,278,384 | -0.33(-6.07%) |
Mar 24, 2015 | 5.456 | 5.494 | 5.374 | 5.398 | 34,284,872 | -0.07(-1.36%) |
Mar 23, 2015 | 5.487 | 5.559 | 5.470 | 5.473 | 44,196,452 | -0.18(-3.24%) |
Mar 20, 2015 | 5.641 | 5.688 | 5.588 | 5.656 | 47,938,912 | +0.06(+1.10%) |
Mar 19, 2015 | 5.530 | 5.615 | 5.489 | 5.594 | 32,239,164 | +0.08(+1.51%) |
Mar 18, 2015 | 5.603 | 5.632 | 5.461 | 5.511 | 42,934,116 | -0.09(-1.63%) |
Mar 17, 2015 | 5.523 | 5.605 | 5.485 | 5.603 | 31,117,220 | +0.07(+1.22%) |
Mar 16, 2015 | 5.514 | 5.569 | 5.477 | 5.535 | 24,582,400 | +0.07(+1.19%) |
Mar 13, 2015 | 5.436 | 5.485 | 5.362 | 5.470 | 37,274,228 | +0.01(+0.13%) |
Mar 12, 2015 | 5.461 | 5.501 | 5.364 | 5.463 | 42,220,064 | -0.05(-0.92%) |
Mar 11, 2015 | 5.542 | 5.615 | 5.498 | 5.514 | 27,193,454 | -0.03(-0.50%) |
Mar 10, 2015 | 5.473 | 5.578 | 5.463 | 5.541 | 54,695,392 | +0.09(+1.70%) |
Mar 09, 2015 | 5.436 | 5.489 | 5.424 | 5.448 | 23,071,580 | +0.01(+0.27%) |
Mar 06, 2015 | 5.477 | 5.504 | 5.428 | 5.434 | 26,703,122 | -0.07(-1.36%) |
Mar 05, 2015 | 5.405 | 5.518 | 5.391 | 5.509 | 33,515,242 | +0.10(+1.92%) |
Mar 04, 2015 | 5.326 | 5.417 | 5.304 | 5.405 | 23,533,260 | +0.06(+1.13%) |
Mar 03, 2015 | 5.405 | 5.432 | 5.345 | 5.345 | 16,635,021 | -0.10(-1.84%) |
Mar 02, 2015 | 5.301 | 5.475 | 5.294 | 5.445 | 31,278,162 | +0.13(+2.43%) |
Feb 27, 2015 | 5.335 | 5.347 | 5.297 | 5.316 | 16,338,871 | -0.03(-0.63%) |
Feb 26, 2015 | 5.340 | 5.380 | 5.306 | 5.350 | 15,855,935 | +0.01(+0.27%) |
Feb 25, 2015 | 5.354 | 5.379 | 5.310 | 5.335 | 12,842,475 | -0.04(-0.76%) |
Feb 24, 2015 | 5.340 | 5.376 | 5.292 | 5.376 | 15,492,293 | +0.06(+1.06%) |
Feb 23, 2015 | 5.360 | 5.360 | 5.293 | 5.320 | 13,019,008 | -0.04(-0.78%) |
Feb 20, 2015 | 5.320 | 5.365 | 5.281 | 5.362 | 16,429,054 | +0.04(+0.72%) |
Feb 19, 2015 | 5.377 | 5.387 | 5.300 | 5.323 | 17,643,544 | +0.01(+0.25%) |
Feb 18, 2015 | 5.365 | 5.375 | 5.300 | 5.310 | 17,804,218 | -0.06(-1.14%) |
Feb 17, 2015 | 5.346 | 5.399 | 5.312 | 5.371 | 21,176,142 | +0.02(+0.29%) |
Feb 13, 2015 | 5.341 | 5.356 | 5.356 | 5.356 | 32,293,480 | +0.00(+0.04%) |
Feb 12, 2015 | 5.281 | 5.401 | 5.250 | 5.353 | 70,493,376 | +0.36(+7.16%) |
Feb 11, 2015 | 5.041 | 5.041 | 4.962 | 4.995 | 33,355,540 | -0.03(-0.67%) |
Feb 10, 2015 | 4.897 | 5.031 | 4.875 | 5.029 | 23,557,090 | +0.14(+2.80%) |
Feb 09, 2015 | 4.868 | 4.907 | 4.837 | 4.892 | 28,532,176 | -0.00(-0.10%) |
Feb 06, 2015 | 4.914 | 4.971 | 4.875 | 4.897 | 21,924,762 | -0.02(-0.42%) |
Feb 05, 2015 | 4.844 | 4.921 | 4.839 | 4.917 | 14,626,171 | +0.08(+1.61%) |
Feb 04, 2015 | 4.813 | 4.893 | 4.797 | 4.839 | 18,901,656 | +0.01(+0.25%) |
Feb 03, 2015 | 4.743 | 4.832 | 4.719 | 4.827 | 19,107,020 | +0.12(+2.50%) |
Feb 02, 2015 | 4.638 | 4.729 | 4.547 | 4.710 | 27,036,230 | +0.10(+2.16%) |
Jan 30, 2015 | 4.715 | 4.731 | 4.602 | 4.610 | 31,055,696 | -0.14(-2.91%) |
Jan 29, 2015 | 4.638 | 4.775 | 4.616 | 4.748 | 24,509,448 | +0.11(+2.43%) |
Jan 28, 2015 | 4.770 | 4.789 | 4.633 | 4.635 | 28,401,250 | -0.08(-1.63%) |
Jan 27, 2015 | 4.873 | 4.878 | 4.703 | 4.712 | 37,272,080 | -0.24(-4.78%) |
Jan 26, 2015 | 4.950 | 4.974 | 4.919 | 4.949 | 13,874,345 | -0.02(-0.46%) |
Jan 23, 2015 | 4.962 | 4.980 | 4.921 | 4.971 | 12,540,594 | +0.01(+0.29%) |
Jan 22, 2015 | 4.883 | 4.970 | 4.832 | 4.957 | 16,633,135 | +0.08(+1.72%) |
Jan 21, 2015 | 4.779 | 4.885 | 4.746 | 4.873 | 15,077,986 | +0.07(+1.40%) |
Jan 20, 2015 | 4.825 | 4.851 | 4.746 | 4.806 | 14,612,149 | +0.01(+0.30%) |
Jan 16, 2015 | 4.698 | 4.791 | 4.683 | 4.791 | 18,903,440 | +0.09(+1.84%) |
Jan 15, 2015 | 4.772 | 4.801 | 4.703 | 4.705 | 19,676,656 | -0.03(-0.71%) |
Jan 14, 2015 | 4.669 | 4.753 | 4.657 | 4.739 | 16,169,573 | +0.02(+0.43%) |
Jan 13, 2015 | 4.763 | 4.859 | 4.686 | 4.718 | 24,652,872 | -0.01(-0.18%) |
Jan 12, 2015 | 4.799 | 4.800 | 4.683 | 4.727 | 19,863,680 | -0.06(-1.25%) |
Jan 09, 2015 | 4.784 | 4.823 | 4.718 | 4.787 | 21,822,816 | +0.02(+0.40%) |
Jan 08, 2015 | 4.647 | 4.796 | 4.645 | 4.767 | 29,554,210 | +0.17(+3.79%) |
Jan 07, 2015 | 4.640 | 4.681 | 4.580 | 4.593 | 33,514,410 | -0.01(-0.29%) |
Jan 06, 2015 | 4.758 | 4.763 | 4.602 | 4.607 | 20,595,830 | -0.14(-3.03%) |
Jan 05, 2015 | 4.832 | 4.847 | 4.729 | 4.751 | 20,612,026 | -0.08(-1.69%) |