Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.414 | 5.437 | 5.292 | 5.330 | 580,475 | -0.11(-2.10%) |
Apr 29, 2015 | 5.536 | 5.536 | 5.444 | 5.444 | 487,175 | -0.13(-2.33%) |
Apr 28, 2015 | 5.604 | 5.624 | 5.551 | 5.574 | 194,968 | -0.02(-0.41%) |
Apr 27, 2015 | 5.635 | 5.719 | 5.581 | 5.597 | 300,492 | -0.02(-0.27%) |
Apr 24, 2015 | 5.620 | 5.658 | 5.604 | 5.612 | 242,518 | +0.01(+0.14%) |
Apr 23, 2015 | 5.612 | 5.658 | 5.581 | 5.604 | 213,941 | -0.02(-0.27%) |
Apr 22, 2015 | 5.597 | 5.642 | 5.566 | 5.620 | 368,722 | +0.02(+0.41%) |
Apr 21, 2015 | 5.612 | 5.642 | 5.566 | 5.597 | 399,064 | -0.01(-0.14%) |
Apr 20, 2015 | 5.589 | 5.673 | 5.574 | 5.604 | 369,621 | +0.02(+0.41%) |
Apr 17, 2015 | 5.589 | 5.627 | 5.559 | 5.581 | 487,050 | -0.05(-0.81%) |
Apr 16, 2015 | 5.604 | 5.642 | 5.559 | 5.627 | 264,753 | +0.01(+0.14%) |
Apr 15, 2015 | 5.711 | 5.738 | 5.612 | 5.620 | 248,142 | -0.05(-0.94%) |
Apr 14, 2015 | 5.703 | 5.757 | 5.658 | 5.673 | 714,784 | -0.02(-0.27%) |
Apr 13, 2015 | 5.742 | 5.780 | 5.688 | 5.688 | 672,117 | -0.06(-1.06%) |
Apr 10, 2015 | 5.520 | 5.803 | 5.520 | 5.749 | 2,665,484 | +0.29(+5.31%) |
Apr 09, 2015 | 5.604 | 5.627 | 5.452 | 5.459 | 945,469 | -0.14(-2.58%) |
Apr 08, 2015 | 5.658 | 5.688 | 5.604 | 5.604 | 856,123 | -0.05(-0.81%) |
Apr 07, 2015 | 5.757 | 5.810 | 5.650 | 5.650 | 342,012 | -0.11(-1.98%) |
Apr 06, 2015 | 5.757 | 5.825 | 5.749 | 5.764 | 360,268 | +0.00(+0.00%) |
Apr 02, 2015 | 5.742 | 5.764 | 5.764 | 5.764 | 178,887 | +0.03(+0.53%) |
Apr 01, 2015 | 5.703 | 5.757 | 5.673 | 5.734 | 455,239 | +0.02(+0.40%) |
Mar 31, 2015 | 5.719 | 5.755 | 5.658 | 5.711 | 349,170 | -0.03(-0.53%) |
Mar 30, 2015 | 5.688 | 5.749 | 5.665 | 5.742 | 261,139 | +0.08(+1.35%) |
Mar 27, 2015 | 5.620 | 5.711 | 5.620 | 5.665 | 468,362 | +0.05(+0.95%) |
Mar 26, 2015 | 5.665 | 5.749 | 5.604 | 5.612 | 420,688 | -0.05(-0.94%) |
Mar 25, 2015 | 5.795 | 5.856 | 5.661 | 5.665 | 692,514 | -0.14(-2.37%) |
Mar 24, 2015 | 5.833 | 5.833 | 5.742 | 5.803 | 880,796 | -0.02(-0.39%) |
Mar 23, 2015 | 5.810 | 5.909 | 5.795 | 5.825 | 619,039 | +0.02(+0.39%) |
Mar 20, 2015 | 5.726 | 5.871 | 5.650 | 5.803 | 1,140,884 | +0.08(+1.33%) |
Mar 19, 2015 | 5.726 | 5.780 | 5.681 | 5.726 | 505,196 | -0.02(-0.40%) |
Mar 18, 2015 | 5.574 | 5.764 | 5.574 | 5.749 | 523,336 | +0.14(+2.45%) |
Mar 17, 2015 | 5.612 | 5.673 | 5.575 | 5.612 | 316,961 | -0.01(-0.14%) |
Mar 16, 2015 | 5.612 | 5.658 | 5.604 | 5.620 | 362,835 | +0.03(+0.55%) |
Mar 13, 2015 | 5.566 | 5.620 | 5.498 | 5.589 | 373,180 | +0.03(+0.55%) |
Mar 12, 2015 | 5.452 | 5.574 | 5.444 | 5.559 | 458,895 | +0.12(+2.24%) |
Mar 11, 2015 | 5.421 | 5.459 | 5.406 | 5.437 | 408,361 | +0.02(+0.28%) |
Mar 10, 2015 | 5.429 | 5.490 | 5.421 | 5.421 | 577,315 | -0.07(-1.25%) |
Mar 09, 2015 | 5.536 | 5.589 | 5.467 | 5.490 | 639,784 | -0.02(-0.42%) |
Mar 06, 2015 | 5.665 | 5.665 | 5.498 | 5.513 | 583,106 | -0.22(-3.86%) |
Mar 05, 2015 | 5.696 | 5.787 | 5.688 | 5.734 | 286,262 | +0.06(+1.08%) |
Mar 04, 2015 | 5.749 | 5.772 | 5.673 | 5.673 | 280,066 | -0.10(-1.72%) |
Mar 03, 2015 | 5.764 | 5.780 | 5.764 | 5.772 | 309,293 | +0.02(+0.40%) |
Mar 02, 2015 | 5.688 | 5.833 | 5.673 | 5.749 | 359,101 | +0.05(+0.80%) |
Feb 27, 2015 | 5.658 | 5.726 | 5.566 | 5.703 | 378,347 | +0.02(+0.40%) |
Feb 26, 2015 | 5.719 | 5.749 | 5.620 | 5.681 | 329,005 | -0.05(-0.80%) |
Feb 25, 2015 | 5.703 | 5.780 | 5.696 | 5.726 | 321,625 | +0.01(+0.13%) |
Feb 24, 2015 | 5.764 | 5.772 | 5.642 | 5.719 | 509,208 | -0.06(-1.06%) |
Feb 23, 2015 | 5.703 | 5.787 | 5.673 | 5.780 | 555,198 | +0.05(+0.80%) |
Feb 20, 2015 | 5.673 | 5.749 | 5.650 | 5.734 | 506,280 | +0.04(+0.67%) |
Feb 19, 2015 | 5.787 | 5.810 | 5.642 | 5.696 | 634,532 | -0.11(-1.97%) |
Feb 18, 2015 | 5.734 | 5.833 | 5.673 | 5.810 | 452,632 | +0.08(+1.46%) |
Feb 17, 2015 | 5.787 | 5.871 | 5.703 | 5.726 | 394,406 | -0.08(-1.31%) |
Feb 13, 2015 | 5.787 | 5.803 | 5.803 | 5.803 | 428,596 | +0.00(+0.00%) |
Feb 12, 2015 | 5.825 | 5.833 | 5.757 | 5.803 | 360,646 | +0.03(+0.53%) |
Feb 11, 2015 | 5.787 | 5.856 | 5.711 | 5.772 | 327,035 | -0.02(-0.39%) |
Feb 10, 2015 | 5.917 | 5.932 | 5.787 | 5.795 | 561,887 | -0.11(-1.94%) |
Feb 09, 2015 | 5.902 | 5.993 | 5.894 | 5.909 | 589,953 | +0.01(+0.13%) |
Feb 06, 2015 | 6.108 | 6.298 | 5.886 | 5.902 | 806,348 | -0.22(-3.61%) |
Feb 05, 2015 | 6.047 | 6.153 | 6.024 | 6.123 | 438,954 | +0.07(+1.13%) |
Feb 04, 2015 | 6.032 | 6.062 | 5.994 | 6.055 | 406,306 | +0.02(+0.25%) |
Feb 03, 2015 | 6.017 | 6.077 | 5.971 | 6.039 | 456,858 | +0.03(+0.50%) |