Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.435 | 5.529 | 5.162 | 5.209 | 95,173 | -0.26(-4.81%) |
Apr 29, 2015 | 5.633 | 5.642 | 5.303 | 5.473 | 87,634 | -0.17(-3.00%) |
Apr 28, 2015 | 5.416 | 5.689 | 5.416 | 5.642 | 55,335 | +0.23(+4.17%) |
Apr 27, 2015 | 5.444 | 5.633 | 5.303 | 5.416 | 79,490 | -0.03(-0.52%) |
Apr 24, 2015 | 5.379 | 5.614 | 5.247 | 5.444 | 105,501 | +0.08(+1.58%) |
Apr 23, 2015 | 5.153 | 5.379 | 5.031 | 5.360 | 59,363 | +0.24(+4.78%) |
Apr 22, 2015 | 5.191 | 5.322 | 5.078 | 5.115 | 78,321 | -0.08(-1.45%) |
Apr 21, 2015 | 5.407 | 5.537 | 5.144 | 5.191 | 137,805 | -0.20(-3.66%) |
Apr 20, 2015 | 5.595 | 5.698 | 5.341 | 5.388 | 143,298 | -0.17(-3.05%) |
Apr 17, 2015 | 5.651 | 5.774 | 5.501 | 5.557 | 108,362 | -0.16(-2.80%) |
Apr 16, 2015 | 5.727 | 5.858 | 5.642 | 5.717 | 76,734 | -0.03(-0.49%) |
Apr 15, 2015 | 5.830 | 5.933 | 5.670 | 5.745 | 70,658 | -0.09(-1.61%) |
Apr 14, 2015 | 5.670 | 6.051 | 5.538 | 5.839 | 135,083 | +0.19(+3.33%) |
Apr 13, 2015 | 5.727 | 5.877 | 5.501 | 5.651 | 115,129 | -0.10(-1.80%) |
Apr 10, 2015 | 5.877 | 5.962 | 5.698 | 5.755 | 67,741 | -0.10(-1.77%) |
Apr 09, 2015 | 6.056 | 6.105 | 5.792 | 5.858 | 117,928 | -0.24(-4.01%) |
Apr 08, 2015 | 5.924 | 6.131 | 5.924 | 6.103 | 66,545 | +0.18(+3.02%) |
Apr 07, 2015 | 5.990 | 6.097 | 5.886 | 5.924 | 33,335 | -0.10(-1.72%) |
Apr 06, 2015 | 5.933 | 6.131 | 5.802 | 6.027 | 90,231 | +0.03(+0.47%) |
Apr 02, 2015 | 5.698 | 5.999 | 5.999 | 5.999 | 123,149 | +0.28(+4.93%) |
Apr 01, 2015 | 5.990 | 5.990 | 5.661 | 5.717 | 73,648 | -0.27(-4.55%) |
Mar 31, 2015 | 6.338 | 6.378 | 5.952 | 5.990 | 106,377 | -0.50(-7.68%) |
Mar 30, 2015 | 6.893 | 6.893 | 6.408 | 6.488 | 91,216 | -0.39(-5.74%) |
Mar 27, 2015 | 6.695 | 6.935 | 6.516 | 6.883 | 48,703 | +0.19(+2.81%) |
Mar 26, 2015 | 6.874 | 6.874 | 6.573 | 6.695 | 61,937 | -0.13(-1.93%) |
Mar 25, 2015 | 6.554 | 7.269 | 6.554 | 6.827 | 107,145 | +0.19(+2.83%) |
Mar 24, 2015 | 6.526 | 6.770 | 6.234 | 6.639 | 106,174 | +0.14(+2.17%) |
Mar 23, 2015 | 5.774 | 6.526 | 5.764 | 6.498 | 208,446 | +0.74(+12.91%) |
Mar 20, 2015 | 5.717 | 5.952 | 5.642 | 5.755 | 266,147 | +0.07(+1.16%) |
Mar 19, 2015 | 5.811 | 6.037 | 5.642 | 5.689 | 163,080 | -0.15(-2.58%) |
Mar 18, 2015 | 5.426 | 5.905 | 5.426 | 5.839 | 363,421 | +0.29(+5.25%) |
Mar 17, 2015 | 5.341 | 5.576 | 5.341 | 5.548 | 88,804 | +0.23(+4.24%) |
Mar 16, 2015 | 5.360 | 5.360 | 4.960 | 5.322 | 83,264 | -0.07(-1.22%) |
Mar 13, 2015 | 5.792 | 5.849 | 4.927 | 5.388 | 114,124 | -0.39(-6.68%) |
Mar 12, 2015 | 5.811 | 5.905 | 5.736 | 5.774 | 49,743 | +0.03(+0.49%) |
Mar 11, 2015 | 5.811 | 5.896 | 5.736 | 5.745 | 42,536 | -0.04(-0.65%) |
Mar 10, 2015 | 5.877 | 5.877 | 5.783 | 5.783 | 29,374 | -0.16(-2.69%) |
Mar 09, 2015 | 5.755 | 6.413 | 5.755 | 5.943 | 80,376 | +0.22(+3.78%) |
Mar 06, 2015 | 5.933 | 5.990 | 5.698 | 5.727 | 32,108 | -0.27(-4.55%) |
Mar 05, 2015 | 6.178 | 6.178 | 5.971 | 5.999 | 23,873 | -0.15(-2.45%) |
Mar 04, 2015 | 6.281 | 6.216 | 5.933 | 6.150 | 54,676 | -0.07(-1.06%) |
Mar 03, 2015 | 5.736 | 6.272 | 5.736 | 6.216 | 122,955 | +0.48(+8.36%) |
Mar 02, 2015 | 5.698 | 5.764 | 5.642 | 5.736 | 34,031 | +0.02(+0.33%) |
Feb 27, 2015 | 5.933 | 5.933 | 5.708 | 5.717 | 51,562 | -0.21(-3.49%) |
Feb 26, 2015 | 6.037 | 6.037 | 5.811 | 5.924 | 17,532 | -0.13(-2.17%) |
Feb 25, 2015 | 6.220 | 6.220 | 6.018 | 6.056 | 29,033 | -0.08(-1.23%) |
Feb 24, 2015 | 6.037 | 6.168 | 6.037 | 6.131 | 24,552 | +0.08(+1.40%) |
Feb 23, 2015 | 6.357 | 6.357 | 6.018 | 6.046 | 37,188 | -0.28(-4.46%) |
Feb 20, 2015 | 6.516 | 6.629 | 6.300 | 6.328 | 76,215 | -0.18(-2.75%) |
Feb 19, 2015 | 6.225 | 6.563 | 6.159 | 6.507 | 39,470 | +0.21(+3.28%) |
Feb 18, 2015 | 6.216 | 6.357 | 6.112 | 6.300 | 34,049 | +0.02(+0.30%) |
Feb 17, 2015 | 6.366 | 6.526 | 6.253 | 6.281 | 56,207 | -0.08(-1.18%) |
Feb 13, 2015 | 6.263 | 6.357 | 6.357 | 6.357 | 74,655 | +0.10(+1.65%) |
Feb 12, 2015 | 6.197 | 6.385 | 6.168 | 6.253 | 59,247 | +0.16(+2.62%) |
Feb 11, 2015 | 6.394 | 6.479 | 6.037 | 6.093 | 38,258 | -0.38(-5.81%) |
Feb 10, 2015 | 6.535 | 6.535 | 6.281 | 6.469 | 53,634 | -0.01(-0.15%) |
Feb 09, 2015 | 6.479 | 6.883 | 6.441 | 6.479 | 68,226 | +0.02(+0.29%) |
Feb 06, 2015 | 6.253 | 6.469 | 6.093 | 6.460 | 85,113 | +0.19(+3.00%) |
Feb 05, 2015 | 5.868 | 6.328 | 5.764 | 6.272 | 94,186 | +0.56(+9.88%) |
Feb 04, 2015 | 6.018 | 6.073 | 5.689 | 5.708 | 72,613 | -0.30(-5.01%) |
Feb 03, 2015 | 5.830 | 6.037 | 5.642 | 6.009 | 201,691 | +0.23(+3.90%) |