Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.610 | 5.617 | 5.516 | 5.516 | 86,987 | -0.09(-1.66%) |
Apr 29, 2015 | 5.638 | 5.666 | 5.610 | 5.610 | 50,752 | -0.08(-1.39%) |
Apr 28, 2015 | 5.696 | 5.731 | 5.638 | 5.688 | 100,881 | +0.04(+0.72%) |
Apr 27, 2015 | 5.669 | 5.705 | 5.633 | 5.648 | 103,716 | -0.01(-0.25%) |
Apr 24, 2015 | 5.705 | 5.790 | 5.633 | 5.662 | 63,429 | +0.00(+0.00%) |
Apr 23, 2015 | 5.719 | 5.790 | 5.655 | 5.662 | 149,382 | -0.04(-0.63%) |
Apr 22, 2015 | 5.683 | 5.762 | 5.655 | 5.697 | 55,522 | +0.06(+1.14%) |
Apr 21, 2015 | 5.662 | 5.662 | 5.601 | 5.633 | 51,510 | +0.04(+0.64%) |
Apr 20, 2015 | 5.591 | 5.655 | 5.512 | 5.598 | 200,783 | +0.05(+0.90%) |
Apr 17, 2015 | 5.598 | 5.633 | 5.500 | 5.548 | 141,357 | -0.09(-1.52%) |
Apr 16, 2015 | 5.705 | 5.804 | 5.633 | 5.633 | 80,535 | -0.07(-1.25%) |
Apr 15, 2015 | 5.555 | 5.783 | 5.519 | 5.705 | 90,148 | +0.16(+2.96%) |
Apr 14, 2015 | 5.441 | 5.562 | 5.391 | 5.541 | 167,889 | +0.11(+2.10%) |
Apr 13, 2015 | 5.598 | 5.716 | 5.419 | 5.427 | 230,104 | -0.21(-3.67%) |
Apr 10, 2015 | 5.719 | 5.740 | 5.633 | 5.633 | 55,268 | -0.06(-1.13%) |
Apr 09, 2015 | 5.797 | 5.797 | 5.633 | 5.697 | 124,460 | -0.08(-1.36%) |
Apr 08, 2015 | 5.833 | 5.861 | 5.776 | 5.776 | 73,130 | -0.05(-0.86%) |
Apr 07, 2015 | 5.833 | 5.840 | 5.740 | 5.826 | 53,342 | -0.02(-0.37%) |
Apr 06, 2015 | 5.847 | 5.904 | 5.755 | 5.847 | 117,403 | +0.00(+0.00%) |
Apr 02, 2015 | 5.954 | 5.847 | 5.847 | 5.847 | 83,160 | -0.06(-1.09%) |
Apr 01, 2015 | 5.983 | 5.983 | 5.883 | 5.911 | 73,839 | -0.06(-1.07%) |
Mar 31, 2015 | 5.997 | 6.040 | 5.897 | 5.976 | 79,880 | +0.01(+0.12%) |
Mar 30, 2015 | 6.061 | 6.147 | 5.926 | 5.968 | 106,670 | +0.01(+0.24%) |
Mar 27, 2015 | 5.883 | 6.154 | 5.883 | 5.954 | 139,898 | +0.05(+0.91%) |
Mar 26, 2015 | 5.887 | 5.936 | 5.844 | 5.901 | 62,859 | +0.04(+0.61%) |
Mar 25, 2015 | 5.972 | 5.972 | 5.759 | 5.865 | 177,700 | -0.12(-2.02%) |
Mar 24, 2015 | 6.014 | 6.071 | 5.926 | 5.986 | 132,635 | +0.03(+0.48%) |
Mar 23, 2015 | 6.199 | 6.284 | 5.958 | 5.958 | 290,770 | -0.26(-4.11%) |
Mar 20, 2015 | 6.000 | 6.213 | 5.766 | 6.213 | 469,617 | +0.29(+4.92%) |
Mar 19, 2015 | 5.752 | 5.979 | 5.705 | 5.922 | 233,285 | +0.23(+4.12%) |
Mar 18, 2015 | 5.531 | 5.752 | 5.521 | 5.688 | 181,975 | +0.19(+3.49%) |
Mar 17, 2015 | 5.418 | 5.517 | 5.411 | 5.496 | 182,930 | +0.09(+1.57%) |
Mar 16, 2015 | 5.219 | 5.424 | 5.219 | 5.411 | 169,772 | +0.25(+4.81%) |
Mar 13, 2015 | 5.155 | 5.162 | 5.070 | 5.162 | 377,538 | +0.01(+0.28%) |
Mar 12, 2015 | 5.141 | 5.233 | 5.126 | 5.148 | 142,869 | +0.03(+0.55%) |
Mar 11, 2015 | 5.120 | 5.198 | 5.091 | 5.120 | 233,091 | +0.00(+0.00%) |
Mar 10, 2015 | 5.304 | 5.304 | 5.120 | 5.120 | 90,797 | -0.13(-2.44%) |
Mar 09, 2015 | 5.411 | 5.411 | 5.191 | 5.247 | 155,992 | -0.09(-1.60%) |
Mar 06, 2015 | 5.446 | 5.446 | 5.326 | 5.333 | 72,148 | +0.02(+0.40%) |
Mar 05, 2015 | 5.333 | 5.354 | 5.290 | 5.311 | 47,720 | +0.04(+0.81%) |
Mar 04, 2015 | 5.326 | 5.297 | 5.255 | 5.269 | 37,459 | -0.03(-0.54%) |
Mar 03, 2015 | 5.311 | 5.311 | 5.283 | 5.297 | 70,233 | -0.06(-1.06%) |
Mar 02, 2015 | 5.361 | 5.409 | 5.326 | 5.354 | 44,088 | +0.02(+0.40%) |
Feb 27, 2015 | 5.326 | 5.333 | 5.262 | 5.333 | 36,438 | +0.01(+0.27%) |
Feb 26, 2015 | 5.247 | 5.375 | 5.233 | 5.318 | 53,590 | +0.09(+1.77%) |
Feb 25, 2015 | 5.176 | 5.290 | 5.176 | 5.226 | 41,080 | +0.05(+1.03%) |
Feb 24, 2015 | 5.088 | 5.222 | 5.088 | 5.173 | 58,497 | +0.13(+2.52%) |
Feb 23, 2015 | 5.194 | 5.215 | 5.010 | 5.046 | 218,890 | -0.19(-3.64%) |
Feb 20, 2015 | 5.342 | 5.342 | 5.229 | 5.236 | 57,811 | -0.08(-1.46%) |
Feb 19, 2015 | 5.357 | 5.364 | 5.314 | 5.314 | 41,457 | -0.06(-1.05%) |
Feb 18, 2015 | 5.392 | 5.470 | 5.357 | 5.371 | 80,951 | -0.03(-0.52%) |
Feb 17, 2015 | 5.498 | 5.557 | 5.357 | 5.399 | 192,596 | -0.06(-1.16%) |
Feb 13, 2015 | 5.441 | 5.463 | 5.463 | 5.463 | 123,394 | +0.20(+3.90%) |
Feb 12, 2015 | 5.208 | 5.258 | 5.187 | 5.258 | 102,746 | +0.08(+1.50%) |
Feb 11, 2015 | 5.166 | 5.222 | 5.166 | 5.180 | 51,085 | +0.02(+0.41%) |
Feb 10, 2015 | 5.222 | 5.258 | 5.109 | 5.159 | 59,574 | +0.00(+0.00%) |
Feb 09, 2015 | 5.180 | 5.251 | 5.159 | 5.159 | 76,279 | -0.08(-1.48%) |
Feb 06, 2015 | 5.236 | 5.350 | 5.215 | 5.236 | 57,434 | +0.03(+0.54%) |
Feb 05, 2015 | 5.215 | 5.335 | 5.201 | 5.208 | 53,448 | +0.03(+0.55%) |
Feb 04, 2015 | 5.463 | 5.470 | 5.173 | 5.180 | 104,446 | -0.25(-4.68%) |
Feb 03, 2015 | 5.441 | 5.547 | 5.378 | 5.434 | 86,653 | +0.05(+0.92%) |