Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.200 | 6.231 | 6.059 | 6.206 | 247,989 | -0.02(-0.30%) |
Apr 29, 2015 | 6.084 | 6.249 | 6.084 | 6.225 | 316,830 | +0.06(+1.00%) |
Apr 28, 2015 | 6.059 | 6.206 | 5.894 | 6.163 | 786,314 | +0.08(+1.31%) |
Apr 27, 2015 | 5.955 | 6.096 | 5.906 | 6.084 | 1,012,705 | +0.14(+2.37%) |
Apr 24, 2015 | 5.869 | 6.004 | 5.802 | 5.943 | 408,272 | +0.09(+1.47%) |
Apr 23, 2015 | 5.814 | 5.887 | 5.734 | 5.857 | 292,228 | +0.04(+0.63%) |
Apr 22, 2015 | 5.783 | 5.863 | 5.661 | 5.820 | 1,433,078 | +0.18(+3.26%) |
Apr 21, 2015 | 5.593 | 5.667 | 5.556 | 5.636 | 269,526 | +0.02(+0.33%) |
Apr 20, 2015 | 5.734 | 5.753 | 5.605 | 5.618 | 236,966 | -0.12(-2.14%) |
Apr 17, 2015 | 5.808 | 5.937 | 5.673 | 5.740 | 681,097 | -0.09(-1.47%) |
Apr 16, 2015 | 5.795 | 5.894 | 5.710 | 5.826 | 415,166 | +0.03(+0.53%) |
Apr 15, 2015 | 5.808 | 5.826 | 5.661 | 5.795 | 336,815 | +0.08(+1.39%) |
Apr 14, 2015 | 5.710 | 5.753 | 5.648 | 5.716 | 465,914 | +0.01(+0.22%) |
Apr 13, 2015 | 5.783 | 5.783 | 5.654 | 5.704 | 298,782 | -0.06(-0.96%) |
Apr 10, 2015 | 5.759 | 5.820 | 5.691 | 5.759 | 366,421 | +0.02(+0.32%) |
Apr 09, 2015 | 5.759 | 5.863 | 5.740 | 5.740 | 208,257 | +0.00(+0.00%) |
Apr 08, 2015 | 5.667 | 5.820 | 5.642 | 5.740 | 703,002 | +0.03(+0.54%) |
Apr 07, 2015 | 5.722 | 5.795 | 5.704 | 5.710 | 337,283 | -0.07(-1.17%) |
Apr 06, 2015 | 5.697 | 5.829 | 5.697 | 5.777 | 439,830 | +0.06(+1.07%) |
Apr 02, 2015 | 5.667 | 5.716 | 5.716 | 5.716 | 166,318 | +0.03(+0.54%) |
Apr 01, 2015 | 5.513 | 5.691 | 5.513 | 5.685 | 752,933 | +0.18(+3.34%) |
Mar 31, 2015 | 5.458 | 5.550 | 5.403 | 5.501 | 467,069 | -0.04(-0.77%) |
Mar 30, 2015 | 5.550 | 5.581 | 5.513 | 5.544 | 615,458 | -0.01(-0.11%) |
Mar 27, 2015 | 5.575 | 5.575 | 5.520 | 5.550 | 329,963 | -0.04(-0.77%) |
Mar 26, 2015 | 5.489 | 5.654 | 5.440 | 5.593 | 882,905 | +0.06(+1.00%) |
Mar 25, 2015 | 5.526 | 5.627 | 5.483 | 5.538 | 426,976 | -0.02(-0.44%) |
Mar 24, 2015 | 5.391 | 5.581 | 5.391 | 5.562 | 1,598,303 | +0.16(+2.95%) |
Mar 23, 2015 | 5.470 | 5.489 | 5.397 | 5.403 | 121,168 | -0.02(-0.34%) |
Mar 20, 2015 | 5.317 | 5.445 | 5.293 | 5.421 | 9,220,925 | +0.15(+2.79%) |
Mar 19, 2015 | 5.372 | 5.415 | 5.250 | 5.274 | 468,564 | -0.10(-1.83%) |
Mar 18, 2015 | 5.274 | 5.403 | 5.225 | 5.372 | 1,120,633 | +0.07(+1.27%) |
Mar 17, 2015 | 5.342 | 5.360 | 5.244 | 5.305 | 1,248,006 | -0.03(-0.57%) |
Mar 16, 2015 | 5.225 | 5.415 | 5.225 | 5.336 | 1,129,160 | +0.12(+2.35%) |
Mar 13, 2015 | 5.403 | 5.403 | 5.182 | 5.213 | 1,074,628 | -0.23(-4.28%) |
Mar 12, 2015 | 5.348 | 5.483 | 5.274 | 5.446 | 791,876 | +0.11(+2.07%) |
Mar 11, 2015 | 5.354 | 5.372 | 5.293 | 5.336 | 959,966 | -0.06(-1.02%) |
Mar 10, 2015 | 5.415 | 5.434 | 5.354 | 5.391 | 159,661 | -0.04(-0.79%) |
Mar 09, 2015 | 5.495 | 5.569 | 5.434 | 5.434 | 133,443 | -0.03(-0.56%) |
Mar 06, 2015 | 5.704 | 5.765 | 5.458 | 5.464 | 438,957 | -0.28(-4.81%) |
Mar 05, 2015 | 5.808 | 5.894 | 5.728 | 5.740 | 272,433 | -0.09(-1.47%) |
Mar 04, 2015 | 5.636 | 5.869 | 5.654 | 5.826 | 152,501 | +0.17(+3.04%) |
Mar 03, 2015 | 5.930 | 6.070 | 5.612 | 5.654 | 667,620 | -0.31(-5.24%) |
Mar 02, 2015 | 5.967 | 6.022 | 5.900 | 5.967 | 243,834 | -0.01(-0.10%) |
Feb 27, 2015 | 5.992 | 6.035 | 5.961 | 5.973 | 375,585 | -0.03(-0.51%) |
Feb 26, 2015 | 5.961 | 6.016 | 5.924 | 6.004 | 77,140 | +0.02(+0.41%) |
Feb 25, 2015 | 6.114 | 6.071 | 5.900 | 5.979 | 558,831 | -0.09(-1.52%) |
Feb 24, 2015 | 6.078 | 6.133 | 6.028 | 6.071 | 4,120,405 | -0.01(-0.10%) |
Feb 23, 2015 | 6.194 | 6.194 | 6.010 | 6.078 | 190,187 | -0.14(-2.27%) |
Feb 20, 2015 | 6.213 | 6.268 | 6.170 | 6.219 | 137,803 | +0.02(+0.30%) |
Feb 19, 2015 | 6.298 | 6.323 | 6.188 | 6.200 | 127,377 | -0.10(-1.56%) |
Feb 18, 2015 | 6.237 | 6.311 | 6.219 | 6.298 | 156,703 | +0.04(+0.69%) |
Feb 17, 2015 | 6.262 | 6.335 | 6.237 | 6.255 | 215,598 | +0.01(+0.10%) |
Feb 13, 2015 | 6.268 | 6.249 | 6.249 | 6.249 | 335,735 | +0.01(+0.20%) |
Feb 12, 2015 | 6.249 | 6.298 | 6.200 | 6.237 | 613,168 | -0.01(-0.20%) |
Feb 11, 2015 | 6.372 | 6.397 | 6.230 | 6.249 | 224,142 | -0.17(-2.58%) |
Feb 10, 2015 | 6.501 | 6.501 | 6.378 | 6.415 | 100,681 | -0.02(-0.29%) |
Feb 09, 2015 | 6.427 | 6.507 | 6.403 | 6.433 | 750,104 | -0.04(-0.57%) |
Feb 06, 2015 | 6.470 | 6.482 | 6.409 | 6.470 | 236,402 | -0.02(-0.38%) |
Feb 05, 2015 | 6.464 | 6.550 | 6.433 | 6.495 | 656,653 | +0.02(+0.28%) |
Feb 04, 2015 | 6.495 | 6.544 | 6.439 | 6.476 | 752,594 | -0.08(-1.22%) |
Feb 03, 2015 | 6.347 | 6.593 | 6.341 | 6.556 | 1,867,203 | +0.21(+3.28%) |
Feb 02, 2015 | 6.329 | 6.439 | 6.329 | 6.347 | 2,780,472 | +0.01(+0.19%) |
Jan 30, 2015 | 6.329 | 6.415 | 6.274 | 6.335 | 643,375 | -0.06(-0.86%) |
Jan 29, 2015 | 6.476 | 6.489 | 6.286 | 6.390 | 2,806,213 | -0.03(-0.48%) |
Jan 28, 2015 | 6.470 | 6.531 | 6.390 | 6.421 | 2,469,803 | -0.07(-1.04%) |
Jan 27, 2015 | 6.366 | 6.525 | 6.366 | 6.489 | 1,310,281 | +0.04(+0.57%) |
Jan 26, 2015 | 6.464 | 6.489 | 6.397 | 6.452 | 1,371,491 | +0.03(+0.48%) |
Jan 23, 2015 | 6.390 | 6.458 | 6.366 | 6.421 | 801,355 | +0.02(+0.38%) |
Jan 22, 2015 | 6.360 | 6.489 | 6.305 | 6.397 | 660,119 | +0.10(+1.56%) |
Jan 21, 2015 | 6.292 | 6.360 | 6.231 | 6.298 | 748,108 | +0.03(+0.49%) |
Jan 20, 2015 | 6.366 | 6.427 | 6.200 | 6.268 | 683,816 | -0.16(-2.48%) |
Jan 16, 2015 | 6.329 | 6.482 | 6.329 | 6.427 | 230,449 | +0.02(+0.29%) |
Jan 15, 2015 | 6.501 | 6.531 | 6.390 | 6.409 | 3,739,861 | +0.01(+0.10%) |
Jan 14, 2015 | 6.335 | 6.403 | 6.243 | 6.403 | 741,074 | +0.02(+0.38%) |
Jan 13, 2015 | 6.354 | 6.409 | 6.231 | 6.378 | 686,892 | +0.03(+0.48%) |
Jan 12, 2015 | 6.329 | 6.501 | 6.255 | 6.347 | 1,109,890 | +0.04(+0.68%) |
Jan 09, 2015 | 6.176 | 6.329 | 6.121 | 6.305 | 1,103,167 | +0.14(+2.29%) |
Jan 08, 2015 | 6.127 | 6.231 | 6.090 | 6.163 | 216,364 | +0.05(+0.80%) |
Jan 07, 2015 | 6.084 | 6.163 | 6.016 | 6.114 | 1,376,086 | +0.04(+0.61%) |
Jan 06, 2015 | 6.114 | 6.163 | 6.022 | 6.078 | 2,660,057 | -0.01(-0.10%) |
Jan 05, 2015 | 6.311 | 6.329 | 6.041 | 6.084 | 331,835 | -0.23(-3.69%) |
Jan 02, 2015 | 6.439 | 6.439 | 6.157 | 6.317 | 383,655 | -0.06(-0.87%) |
Dec 31, 2014 | 6.544 | 6.372 | 6.372 | 6.372 | 94,247 | -0.07(-1.14%) |
Dec 30, 2014 | 6.403 | 6.544 | 6.384 | 6.446 | 169,720 | -0.02(-0.38%) |
Dec 29, 2014 | 6.587 | 6.636 | 6.390 | 6.470 | 334,214 | -0.15(-2.22%) |
Dec 26, 2014 | 6.709 | 6.734 | 6.617 | 6.617 | 159,411 | -0.13(-2.00%) |
Dec 24, 2014 | 6.863 | 6.752 | 6.752 | 6.752 | 1,095,421 | +0.07(+1.10%) |
Dec 23, 2014 | 6.679 | 6.734 | 6.593 | 6.679 | 1,807,648 | +0.01(+0.09%) |
Dec 22, 2014 | 6.513 | 6.728 | 6.476 | 6.672 | 2,295,321 | +0.10(+1.59%) |
Dec 19, 2014 | 6.519 | 6.636 | 6.403 | 6.568 | 1,152,852 | +0.11(+1.71%) |
Dec 18, 2014 | 6.311 | 6.599 | 6.280 | 6.458 | 1,920,282 | +0.27(+4.36%) |
Dec 17, 2014 | 5.894 | 6.286 | 5.863 | 6.188 | 1,799,888 | +0.28(+4.78%) |
Dec 16, 2014 | 5.753 | 6.047 | 5.581 | 5.906 | 1,502,185 | +0.10(+1.80%) |
Dec 15, 2014 | 6.170 | 6.213 | 5.642 | 5.802 | 1,307,610 | -0.31(-5.12%) |
Dec 12, 2014 | 6.421 | 6.476 | 6.047 | 6.114 | 1,077,933 | -0.30(-4.68%) |
Dec 11, 2014 | 6.446 | 6.660 | 6.390 | 6.415 | 940,795 | -0.20(-3.06%) |
Dec 10, 2014 | 7.071 | 7.071 | 6.617 | 6.617 | 511,252 | -0.42(-6.01%) |
Dec 09, 2014 | 7.261 | 7.261 | 7.016 | 7.040 | 724,346 | -0.21(-2.88%) |
Dec 08, 2014 | 7.280 | 7.476 | 7.212 | 7.249 | 209,309 | +0.00(+0.00%) |
Dec 05, 2014 | 7.359 | 7.369 | 7.139 | 7.249 | 3,166,786 | -0.10(-1.34%) |
Dec 04, 2014 | 7.470 | 7.470 | 7.206 | 7.347 | 761,993 | +0.02(+0.33%) |
Dec 03, 2014 | 7.243 | 7.415 | 7.224 | 7.323 | 4,791,313 | +0.04(+0.59%) |
Dec 02, 2014 | 7.433 | 7.439 | 7.163 | 7.280 | 732,166 | -0.17(-2.22%) |
Dec 01, 2014 | 7.641 | 7.795 | 7.335 | 7.445 | 3,067,269 | -0.17(-2.25%) |
Nov 28, 2014 | 8.003 | 8.003 | 7.592 | 7.617 | 639,695 | -0.36(-4.46%) |
Nov 26, 2014 | 7.881 | 7.973 | 7.973 | 7.973 | 1,081,398 | +0.09(+1.09%) |
Nov 25, 2014 | 8.059 | 8.065 | 7.838 | 7.887 | 871,180 | -0.13(-1.68%) |
Nov 24, 2014 | 8.108 | 8.108 | 7.905 | 8.022 | 349,654 | -0.04(-0.53%) |
Nov 21, 2014 | 8.175 | 8.242 | 8.006 | 8.065 | 1,080,957 | +0.01(+0.08%) |
Nov 20, 2014 | 8.163 | 8.267 | 8.040 | 8.059 | 1,068,701 | -0.13(-1.65%) |
Nov 19, 2014 | 8.157 | 8.255 | 8.143 | 8.193 | 351,873 | +0.02(+0.23%) |
Nov 18, 2014 | 8.261 | 8.273 | 8.157 | 8.175 | 272,433 | -0.04(-0.52%) |
Nov 17, 2014 | 8.206 | 8.383 | 8.120 | 8.218 | 167,016 | +0.01(+0.15%) |
Nov 14, 2014 | 8.150 | 8.279 | 8.095 | 8.206 | 179,707 | +0.08(+0.98%) |
Nov 13, 2014 | 8.316 | 8.316 | 8.126 | 8.126 | 149,744 | -0.21(-2.50%) |
Nov 12, 2014 | 8.273 | 8.365 | 8.224 | 8.334 | 439,646 | +0.07(+0.89%) |
Nov 11, 2014 | 8.298 | 8.298 | 8.181 | 8.261 | 134,587 | -0.01(-0.07%) |
Nov 10, 2014 | 8.261 | 8.341 | 8.163 | 8.267 | 1,007,789 | +0.06(+0.67%) |
Nov 07, 2014 | 8.193 | 8.236 | 8.138 | 8.212 | 115,554 | +0.06(+0.68%) |
Nov 06, 2014 | 8.273 | 8.273 | 8.095 | 8.157 | 1,701,337 | -0.11(-1.34%) |
Nov 05, 2014 | 8.341 | 8.341 | 8.206 | 8.267 | 1,128,385 | -0.04(-0.52%) |
Nov 04, 2014 | 8.255 | 8.334 | 8.230 | 8.310 | 512,221 | +0.08(+0.97%) |
Nov 03, 2014 | 8.261 | 8.273 | 8.114 | 8.230 | 321,318 | -0.04(-0.45%) |
Oct 31, 2014 | 8.279 | 8.298 | 8.150 | 8.267 | 603,778 | +0.03(+0.37%) |
Oct 30, 2014 | 8.212 | 8.249 | 8.157 | 8.236 | 100,283 | +0.02(+0.30%) |
Oct 29, 2014 | 8.163 | 8.267 | 8.114 | 8.212 | 521,530 | +0.09(+1.06%) |
Oct 28, 2014 | 8.065 | 8.181 | 8.034 | 8.126 | 201,108 | +0.09(+1.07%) |
Oct 27, 2014 | 7.973 | 8.052 | 7.979 | 8.040 | 1,015,900 | +0.06(+0.77%) |
Oct 24, 2014 | 7.966 | 8.052 | 7.936 | 7.979 | 581,644 | -0.01(-0.08%) |
Oct 23, 2014 | 7.881 | 8.059 | 7.881 | 7.985 | 563,579 | +0.09(+1.09%) |
Oct 22, 2014 | 7.789 | 7.924 | 7.789 | 7.899 | 563,790 | +0.02(+0.31%) |
Oct 21, 2014 | 7.697 | 7.887 | 7.697 | 7.875 | 766,968 | +0.06(+0.78%) |
Oct 20, 2014 | 7.758 | 7.819 | 7.746 | 7.813 | 589,902 | -0.01(-0.08%) |
Oct 17, 2014 | 7.691 | 7.930 | 7.691 | 7.819 | 878,767 | +0.06(+0.79%) |
Oct 16, 2014 | 7.758 | 7.813 | 7.580 | 7.758 | 1,878,953 | -0.02(-0.24%) |
Oct 15, 2014 | 7.973 | 8.077 | 7.740 | 7.776 | 1,066,764 | -0.20(-2.46%) |
Oct 14, 2014 | 8.095 | 8.212 | 7.960 | 7.973 | 1,209,630 | -0.05(-0.61%) |
Oct 13, 2014 | 8.236 | 8.236 | 8.003 | 8.022 | 170,894 | -0.18(-2.24%) |
Oct 10, 2014 | 8.200 | 8.242 | 8.138 | 8.206 | 335,688 | -0.04(-0.52%) |
Oct 09, 2014 | 8.316 | 8.322 | 8.193 | 8.249 | 325,053 | -0.06(-0.74%) |
Oct 08, 2014 | 8.402 | 8.402 | 8.230 | 8.310 | 387,929 | -0.04(-0.44%) |
Oct 07, 2014 | 8.310 | 8.396 | 8.292 | 8.347 | 436,828 | +0.01(+0.07%) |
Oct 06, 2014 | 8.328 | 8.433 | 8.310 | 8.341 | 458,559 | +0.01(+0.07%) |
Oct 03, 2014 | 8.482 | 8.482 | 8.316 | 8.334 | 468,583 | +0.04(+0.44%) |
Oct 02, 2014 | 8.267 | 8.365 | 8.255 | 8.298 | 514,134 | +0.01(+0.07%) |
Oct 01, 2014 | 8.310 | 8.341 | 8.255 | 8.292 | 1,644,833 | -0.02(-0.22%) |
Sep 30, 2014 | 8.347 | 8.469 | 8.292 | 8.310 | 2,943,053 | -0.06(-0.66%) |
Sep 29, 2014 | 8.402 | 8.420 | 8.341 | 8.365 | 2,126,142 | -0.09(-1.02%) |
Sep 26, 2014 | 8.494 | 8.537 | 8.402 | 8.451 | 7,723,304 | +0.04(+0.51%) |
Sep 25, 2014 | 8.426 | 8.494 | 8.371 | 8.408 | 6,890,254 | +0.04(+0.44%) |
Sep 24, 2014 | 8.353 | 8.414 | 8.316 | 8.371 | 4,458,540 | +0.04(+0.52%) |