Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.020 | 6.150 | 5.810 | 6.000 | 9,823,157 | +0.57(+10.50%) |
Apr 29, 2015 | 5.320 | 5.440 | 5.295 | 5.430 | 1,679,168 | +0.02(+0.37%) |
Apr 28, 2015 | 5.410 | 5.440 | 5.350 | 5.410 | 1,181,636 | -0.01(-0.18%) |
Apr 27, 2015 | 5.400 | 5.490 | 5.400 | 5.420 | 2,771,437 | +0.07(+1.31%) |
Apr 24, 2015 | 5.250 | 5.410 | 5.250 | 5.350 | 2,162,471 | +0.10(+1.90%) |
Apr 23, 2015 | 5.030 | 5.280 | 5.030 | 5.250 | 2,820,663 | +0.24(+4.79%) |
Apr 22, 2015 | 4.990 | 5.020 | 4.960 | 5.010 | 1,356,927 | +0.01(+0.20%) |
Apr 21, 2015 | 5.010 | 5.090 | 4.960 | 5.000 | 1,956,055 | -0.07(-1.38%) |
Apr 20, 2015 | 4.980 | 5.100 | 4.960 | 5.070 | 1,830,124 | +0.07(+1.40%) |
Apr 17, 2015 | 4.990 | 5.045 | 4.970 | 5.000 | 1,288,233 | -0.10(-1.96%) |
Apr 16, 2015 | 5.050 | 5.165 | 5.030 | 5.100 | 1,235,257 | +0.05(+0.99%) |
Apr 15, 2015 | 5.090 | 5.100 | 5.000 | 5.050 | 1,892,809 | -0.01(-0.20%) |
Apr 14, 2015 | 5.060 | 5.070 | 4.980 | 5.060 | 1,605,558 | +0.05(+1.00%) |
Apr 13, 2015 | 5.110 | 5.110 | 4.980 | 5.010 | 1,343,017 | -0.07(-1.38%) |
Apr 10, 2015 | 5.070 | 5.170 | 5.055 | 5.080 | 1,520,639 | +0.06(+1.20%) |
Apr 09, 2015 | 5.170 | 5.180 | 5.020 | 5.020 | 2,568,672 | -0.16(-3.09%) |
Apr 08, 2015 | 5.190 | 5.320 | 5.180 | 5.180 | 2,269,470 | +0.06(+1.17%) |
Apr 07, 2015 | 5.160 | 5.210 | 5.090 | 5.120 | 1,798,020 | -0.03(-0.58%) |
Apr 06, 2015 | 5.170 | 5.245 | 5.150 | 5.150 | 399,329 | -0.04(-0.77%) |
Apr 02, 2015 | 5.190 | 5.190 | 5.190 | 0 | -0.02(-0.38%) | |
Apr 01, 2015 | 5.110 | 5.210 | 5.070 | 5.210 | 1,367,425 | +0.10(+1.96%) |
Mar 31, 2015 | 5.190 | 5.230 | 5.110 | 5.110 | 2,055,623 | -0.23(-4.31%) |
Mar 30, 2015 | 5.250 | 5.370 | 5.110 | 5.340 | 1,565,881 | +0.15(+2.89%) |
Mar 27, 2015 | 5.100 | 5.230 | 5.040 | 5.190 | 1,715,404 | +0.04(+0.78%) |
Mar 26, 2015 | 5.180 | 5.260 | 5.140 | 5.150 | 1,934,171 | -0.03(-0.58%) |
Mar 25, 2015 | 5.380 | 5.430 | 5.180 | 5.180 | 1,279,718 | -0.20(-3.72%) |
Mar 24, 2015 | 5.350 | 5.460 | 5.330 | 5.380 | 2,459,363 | -0.11(-2.00%) |
Mar 23, 2015 | 5.250 | 5.520 | 5.230 | 5.490 | 2,611,968 | +0.21(+3.98%) |
Mar 20, 2015 | 5.100 | 5.320 | 5.100 | 5.280 | 2,671,736 | +0.26(+5.18%) |
Mar 19, 2015 | 5.100 | 5.120 | 5.000 | 5.020 | 1,084,419 | -0.16(-3.09%) |
Mar 18, 2015 | 5.020 | 5.200 | 4.970 | 5.180 | 3,180,167 | +0.07(+1.37%) |
Mar 17, 2015 | 4.930 | 5.170 | 4.930 | 5.110 | 1,341,874 | +0.10(+2.00%) |
Mar 16, 2015 | 4.990 | 5.050 | 4.950 | 5.010 | 893,640 | -0.01(-0.20%) |
Mar 13, 2015 | 5.050 | 5.060 | 4.970 | 5.020 | 1,933,615 | -0.11(-2.14%) |
Mar 12, 2015 | 5.050 | 5.190 | 4.990 | 5.130 | 3,826,395 | +0.17(+3.43%) |
Mar 11, 2015 | 4.920 | 5.000 | 4.880 | 4.960 | 1,320,416 | +0.07(+1.43%) |
Mar 10, 2015 | 4.960 | 4.985 | 4.890 | 4.890 | 1,818,820 | -0.19(-3.74%) |
Mar 09, 2015 | 5.110 | 5.130 | 5.000 | 5.080 | 2,418,027 | -0.02(-0.39%) |
Mar 06, 2015 | 5.140 | 5.160 | 5.050 | 5.100 | 870,750 | -0.13(-2.49%) |
Mar 05, 2015 | 5.130 | 5.250 | 5.045 | 5.230 | 1,969,948 | +0.06(+1.16%) |
Mar 04, 2015 | 5.230 | 5.020 | 5.170 | 2,422,969 | -0.01(-0.19%) | |
Mar 03, 2015 | 5.390 | 5.400 | 5.150 | 5.180 | 1,674,737 | -0.22(-4.07%) |
Mar 02, 2015 | 5.380 | 5.460 | 5.290 | 5.400 | 1,183,905 | -0.05(-0.92%) |
Feb 27, 2015 | 5.350 | 5.470 | 5.330 | 5.450 | 1,761,493 | +0.10(+1.87%) |
Feb 26, 2015 | 5.350 | 5.350 | 3,905,945 | -0.11(-2.01%) | ||
Feb 25, 2015 | 5.510 | 5.570 | 5.420 | 5.460 | 2,226,469 | -0.07(-1.27%) |
Feb 24, 2015 | 5.410 | 5.650 | 5.380 | 5.530 | 3,178,309 | +0.16(+2.98%) |
Feb 23, 2015 | 5.270 | 5.410 | 5.240 | 5.370 | 1,529,421 | +0.02(+0.37%) |
Feb 20, 2015 | 5.240 | 5.420 | 5.220 | 5.350 | 1,569,408 | +0.05(+0.94%) |
Feb 19, 2015 | 5.350 | 5.430 | 5.290 | 5.300 | 2,827,954 | +0.04(+0.76%) |
Feb 18, 2015 | 5.310 | 5.530 | 5.260 | 5.260 | 3,612,164 | -0.09(-1.68%) |
Feb 17, 2015 | 5.240 | 5.390 | 5.220 | 5.350 | 2,292,697 | +0.01(+0.19%) |
Feb 13, 2015 | 5.340 | 5.340 | 5.340 | 0 | +0.32(+6.37%) | |
Feb 12, 2015 | 4.960 | 5.030 | 4.885 | 5.020 | 1,794,737 | +0.19(+3.93%) |
Feb 11, 2015 | 4.870 | 4.910 | 4.760 | 4.830 | 1,793,118 | -0.03(-0.62%) |
Feb 10, 2015 | 5.010 | 5.010 | 4.840 | 4.860 | 1,713,727 | -0.25(-4.89%) |
Feb 09, 2015 | 5.070 | 5.150 | 5.060 | 5.110 | 1,151,172 | -0.06(-1.16%) |
Feb 06, 2015 | 5.070 | 5.210 | 5.040 | 5.170 | 3,220,842 | +0.00(+0.00%) |
Feb 05, 2015 | 5.000 | 5.220 | 4.990 | 5.170 | 2,445,316 | +0.23(+4.66%) |
Feb 04, 2015 | 4.970 | 5.000 | 4.830 | 4.940 | 2,746,741 | -0.18(-3.52%) |
Feb 03, 2015 | 4.810 | 5.180 | 4.800 | 5.120 | 5,229,099 | +0.43(+9.17%) |