Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.914 | 4.960 | 4.878 | 4.946 | 380,011 | +0.03(+0.65%) |
Apr 29, 2015 | 4.919 | 4.969 | 4.892 | 4.914 | 299,387 | +0.00(+0.00%) |
Apr 28, 2015 | 4.951 | 5.077 | 4.914 | 4.914 | 283,532 | -0.07(-1.36%) |
Apr 27, 2015 | 5.096 | 5.171 | 4.946 | 4.982 | 487,118 | -0.14(-2.65%) |
Apr 24, 2015 | 5.272 | 5.330 | 5.104 | 5.118 | 275,321 | -0.15(-2.92%) |
Apr 23, 2015 | 5.272 | 5.422 | 5.245 | 5.272 | 265,561 | -0.03(-0.60%) |
Apr 22, 2015 | 5.010 | 5.367 | 4.991 | 5.304 | 800,728 | +0.29(+5.69%) |
Apr 21, 2015 | 4.991 | 5.096 | 4.951 | 5.019 | 514,137 | +0.03(+0.54%) |
Apr 20, 2015 | 5.394 | 5.435 | 4.883 | 4.991 | 1,503,044 | -0.50(-9.08%) |
Apr 17, 2015 | 5.653 | 5.662 | 5.453 | 5.490 | 217,166 | -0.12(-2.18%) |
Apr 16, 2015 | 5.435 | 5.630 | 5.422 | 5.612 | 293,191 | +0.16(+2.99%) |
Apr 15, 2015 | 5.363 | 5.458 | 5.322 | 5.449 | 331,347 | +0.12(+2.21%) |
Apr 14, 2015 | 5.345 | 5.372 | 5.290 | 5.331 | 323,743 | -0.00(-0.08%) |
Apr 13, 2015 | 5.458 | 5.481 | 5.322 | 5.336 | 286,248 | -0.11(-2.00%) |
Apr 10, 2015 | 5.394 | 5.458 | 5.367 | 5.444 | 157,540 | +0.07(+1.26%) |
Apr 09, 2015 | 5.422 | 5.483 | 5.358 | 5.376 | 321,244 | -0.05(-1.00%) |
Apr 08, 2015 | 5.345 | 5.440 | 5.336 | 5.431 | 374,869 | +0.09(+1.61%) |
Apr 07, 2015 | 5.408 | 5.512 | 5.263 | 5.345 | 506,534 | -0.06(-1.09%) |
Apr 06, 2015 | 5.453 | 5.503 | 5.367 | 5.404 | 327,441 | -0.01(-0.17%) |
Apr 02, 2015 | 5.508 | 5.413 | 5.413 | 5.413 | 283,040 | -0.12(-2.21%) |
Apr 01, 2015 | 5.426 | 5.612 | 5.426 | 5.535 | 203,811 | +0.11(+2.09%) |
Mar 31, 2015 | 5.476 | 5.539 | 5.394 | 5.422 | 333,985 | -0.08(-1.40%) |
Mar 30, 2015 | 5.521 | 5.616 | 5.426 | 5.499 | 334,939 | -0.02(-0.41%) |
Mar 27, 2015 | 5.503 | 5.589 | 5.440 | 5.521 | 160,326 | +0.02(+0.38%) |
Mar 26, 2015 | 5.545 | 5.681 | 5.414 | 5.500 | 398,814 | +0.00(+0.08%) |
Mar 25, 2015 | 5.469 | 5.559 | 5.450 | 5.496 | 162,670 | +0.02(+0.33%) |
Mar 24, 2015 | 5.387 | 5.505 | 5.387 | 5.478 | 162,482 | +0.09(+1.68%) |
Mar 23, 2015 | 5.423 | 5.496 | 5.346 | 5.387 | 223,516 | -0.01(-0.17%) |
Mar 20, 2015 | 5.346 | 5.496 | 5.346 | 5.396 | 332,569 | +0.04(+0.67%) |
Mar 19, 2015 | 5.419 | 5.496 | 5.310 | 5.360 | 233,637 | -0.09(-1.74%) |
Mar 18, 2015 | 5.487 | 5.604 | 5.432 | 5.455 | 432,732 | -0.05(-0.82%) |
Mar 17, 2015 | 5.491 | 5.622 | 5.487 | 5.500 | 164,765 | -0.02(-0.33%) |
Mar 16, 2015 | 5.704 | 5.704 | 5.446 | 5.518 | 465,948 | -0.20(-3.55%) |
Mar 13, 2015 | 5.776 | 5.804 | 5.672 | 5.722 | 242,388 | -0.05(-0.94%) |
Mar 12, 2015 | 5.893 | 5.966 | 5.776 | 5.776 | 182,108 | -0.11(-1.92%) |
Mar 11, 2015 | 5.821 | 5.920 | 5.821 | 5.889 | 115,722 | +0.07(+1.16%) |
Mar 10, 2015 | 5.830 | 5.898 | 5.776 | 5.821 | 307,821 | -0.03(-0.54%) |
Mar 09, 2015 | 6.119 | 6.119 | 5.821 | 5.853 | 582,925 | -0.25(-4.15%) |
Mar 06, 2015 | 6.146 | 6.237 | 6.101 | 6.106 | 222,014 | -0.07(-1.17%) |
Mar 05, 2015 | 6.192 | 6.219 | 6.146 | 6.178 | 341,579 | -0.01(-0.22%) |
Mar 04, 2015 | 6.377 | 6.278 | 6.119 | 6.192 | 397,181 | -0.09(-1.37%) |
Mar 03, 2015 | 6.314 | 6.422 | 6.273 | 6.278 | 284,185 | -0.04(-0.64%) |
Mar 02, 2015 | 6.422 | 6.422 | 6.296 | 6.318 | 285,362 | -0.06(-0.92%) |
Feb 27, 2015 | 6.476 | 6.476 | 6.332 | 6.377 | 254,422 | -0.05(-0.70%) |
Feb 26, 2015 | 6.662 | 6.725 | 6.409 | 6.422 | 235,259 | -0.29(-4.31%) |
Feb 25, 2015 | 6.702 | 6.770 | 6.657 | 6.711 | 184,907 | +0.04(+0.61%) |
Feb 24, 2015 | 6.909 | 6.909 | 6.639 | 6.671 | 339,525 | -0.26(-3.76%) |
Feb 23, 2015 | 6.806 | 6.945 | 6.545 | 6.932 | 837,173 | +0.08(+1.18%) |
Feb 20, 2015 | 7.067 | 7.130 | 6.752 | 6.851 | 757,115 | -0.24(-3.36%) |
Feb 19, 2015 | 6.792 | 7.094 | 6.698 | 7.089 | 584,583 | +0.18(+2.54%) |
Feb 18, 2015 | 6.909 | 6.995 | 6.702 | 6.914 | 462,302 | -0.07(-0.97%) |
Feb 17, 2015 | 6.725 | 6.986 | 6.657 | 6.981 | 494,259 | +0.27(+4.09%) |
Feb 13, 2015 | 6.644 | 6.707 | 6.707 | 6.707 | 441,291 | +0.11(+1.71%) |
Feb 12, 2015 | 6.567 | 6.630 | 6.522 | 6.594 | 153,106 | +0.09(+1.31%) |
Feb 11, 2015 | 6.347 | 6.518 | 6.347 | 6.509 | 206,413 | +0.12(+1.83%) |
Feb 10, 2015 | 6.477 | 6.477 | 6.302 | 6.392 | 242,114 | -0.06(-0.98%) |
Feb 09, 2015 | 6.419 | 6.473 | 6.410 | 6.455 | 97,659 | +0.04(+0.56%) |
Feb 06, 2015 | 6.428 | 6.437 | 6.338 | 6.419 | 105,298 | +0.02(+0.28%) |
Feb 05, 2015 | 6.311 | 6.455 | 6.284 | 6.401 | 190,951 | +0.10(+1.57%) |
Feb 04, 2015 | 6.410 | 6.410 | 6.261 | 6.302 | 210,345 | -0.18(-2.84%) |
Feb 03, 2015 | 6.387 | 6.594 | 6.387 | 6.486 | 238,010 | +0.13(+1.98%) |