Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.793 | 5.899 | 5.619 | 5.822 | 6,821,823 | +0.09(+1.60%) |
Apr 29, 2015 | 5.706 | 5.778 | 5.614 | 5.730 | 4,096,331 | -0.00(-0.08%) |
Apr 28, 2015 | 5.783 | 5.865 | 5.696 | 5.735 | 4,858,941 | -0.07(-1.16%) |
Apr 27, 2015 | 5.769 | 5.841 | 5.730 | 5.802 | 4,711,302 | +0.03(+0.58%) |
Apr 24, 2015 | 5.687 | 5.769 | 5.687 | 5.769 | 4,040,343 | +0.09(+1.53%) |
Apr 23, 2015 | 5.508 | 5.720 | 5.479 | 5.682 | 6,285,472 | +0.23(+4.15%) |
Apr 22, 2015 | 5.561 | 5.561 | 5.446 | 5.455 | 4,697,520 | -0.08(-1.39%) |
Apr 21, 2015 | 5.484 | 5.537 | 5.354 | 5.532 | 3,591,070 | +0.05(+0.88%) |
Apr 20, 2015 | 5.581 | 5.610 | 5.475 | 5.484 | 3,529,681 | -0.12(-2.15%) |
Apr 17, 2015 | 5.696 | 5.754 | 5.532 | 5.605 | 6,130,110 | -0.24(-4.12%) |
Apr 16, 2015 | 5.773 | 5.875 | 5.653 | 5.846 | 4,928,025 | +0.09(+1.59%) |
Apr 15, 2015 | 5.552 | 5.769 | 5.446 | 5.754 | 6,781,856 | +0.34(+6.32%) |
Apr 14, 2015 | 5.393 | 5.426 | 5.296 | 5.412 | 2,924,651 | +0.06(+1.08%) |
Apr 13, 2015 | 5.373 | 5.513 | 5.320 | 5.354 | 3,540,373 | +0.02(+0.36%) |
Apr 10, 2015 | 5.422 | 5.446 | 5.306 | 5.335 | 6,055,969 | -0.09(-1.69%) |
Apr 09, 2015 | 5.335 | 5.475 | 5.272 | 5.426 | 6,286,375 | +0.10(+1.90%) |
Apr 08, 2015 | 5.258 | 5.393 | 5.248 | 5.325 | 4,512,585 | +0.09(+1.66%) |
Apr 07, 2015 | 5.133 | 5.243 | 5.113 | 5.239 | 4,147,795 | +0.11(+2.07%) |
Apr 06, 2015 | 5.031 | 5.142 | 4.988 | 5.133 | 3,747,768 | +0.22(+4.41%) |
Apr 02, 2015 | 5.031 | 4.916 | 4.916 | 4.916 | 4,836,643 | -0.06(-1.26%) |
Apr 01, 2015 | 4.935 | 5.031 | 4.906 | 4.978 | 4,120,391 | +0.11(+2.28%) |
Mar 31, 2015 | 4.819 | 4.949 | 4.747 | 4.867 | 4,949,414 | +0.02(+0.40%) |
Mar 30, 2015 | 4.805 | 4.887 | 4.747 | 4.848 | 4,955,390 | +0.10(+2.13%) |
Mar 27, 2015 | 4.713 | 4.776 | 4.617 | 4.747 | 4,368,400 | -0.02(-0.40%) |
Mar 26, 2015 | 4.805 | 4.814 | 4.708 | 4.766 | 3,222,233 | -0.04(-0.80%) |
Mar 25, 2015 | 4.819 | 4.882 | 4.786 | 4.805 | 6,321,007 | +0.00(+0.10%) |
Mar 24, 2015 | 4.814 | 4.863 | 4.783 | 4.800 | 9,286,953 | +0.00(+0.10%) |
Mar 23, 2015 | 4.853 | 4.930 | 4.771 | 4.795 | 6,844,627 | +0.00(+0.00%) |
Mar 20, 2015 | 4.718 | 4.814 | 4.684 | 4.795 | 7,463,755 | +0.13(+2.90%) |
Mar 19, 2015 | 4.728 | 4.771 | 4.631 | 4.660 | 4,684,171 | -0.14(-2.91%) |
Mar 18, 2015 | 4.569 | 4.872 | 4.511 | 4.800 | 10,820,118 | +0.20(+4.29%) |
Mar 17, 2015 | 4.429 | 4.607 | 4.390 | 4.602 | 10,400,929 | +0.15(+3.47%) |
Mar 16, 2015 | 4.472 | 4.477 | 4.395 | 4.448 | 14,605,366 | -0.07(-1.60%) |
Mar 13, 2015 | 4.414 | 4.525 | 4.352 | 4.520 | 9,941,119 | -0.09(-1.99%) |
Mar 12, 2015 | 4.463 | 4.655 | 4.448 | 4.612 | 9,536,689 | +0.25(+5.75%) |
Mar 11, 2015 | 4.410 | 4.410 | 4.236 | 4.361 | 8,991,264 | +0.05(+1.12%) |
Mar 10, 2015 | 4.357 | 4.405 | 4.207 | 4.313 | 8,486,874 | -0.13(-2.82%) |
Mar 09, 2015 | 4.439 | 4.506 | 4.434 | 4.439 | 8,154,847 | -0.04(-0.97%) |
Mar 06, 2015 | 4.540 | 4.617 | 4.443 | 4.482 | 6,098,412 | -0.12(-2.52%) |
Mar 05, 2015 | 4.492 | 4.660 | 4.443 | 4.598 | 8,448,238 | +0.14(+3.14%) |
Mar 04, 2015 | 4.626 | 4.675 | 4.439 | 4.458 | 6,041,482 | -0.22(-4.64%) |
Mar 03, 2015 | 4.699 | 4.790 | 4.651 | 4.675 | 8,061,318 | +0.09(+1.89%) |
Mar 02, 2015 | 4.742 | 4.795 | 4.559 | 4.588 | 7,939,700 | -0.18(-3.84%) |
Feb 27, 2015 | 4.906 | 4.954 | 4.728 | 4.771 | 8,718,329 | +0.04(+0.92%) |
Feb 26, 2015 | 4.747 | 4.810 | 4.694 | 4.728 | 7,164,887 | +0.00(+0.10%) |
Feb 25, 2015 | 4.540 | 4.776 | 4.540 | 4.723 | 8,516,234 | +0.15(+3.38%) |
Feb 24, 2015 | 4.487 | 4.626 | 4.419 | 4.569 | 6,639,344 | +0.12(+2.71%) |
Feb 23, 2015 | 4.694 | 4.747 | 4.361 | 4.448 | 6,796,221 | -0.35(-7.33%) |
Feb 20, 2015 | 4.872 | 4.925 | 4.785 | 4.800 | 4,243,682 | +0.01(+0.20%) |
Feb 19, 2015 | 4.752 | 4.802 | 4.651 | 4.790 | 4,177,136 | +0.02(+0.40%) |
Feb 18, 2015 | 4.945 | 4.964 | 4.752 | 4.771 | 4,651,689 | -0.09(-1.79%) |
Feb 17, 2015 | 4.978 | 4.978 | 4.781 | 4.858 | 7,487,401 | -0.13(-2.70%) |
Feb 13, 2015 | 4.906 | 4.993 | 4.993 | 4.993 | 12,314,568 | +0.30(+6.37%) |
Feb 12, 2015 | 4.675 | 4.853 | 4.636 | 4.694 | 16,776,386 | +0.12(+2.53%) |
Feb 11, 2015 | 4.569 | 4.588 | 4.405 | 4.578 | 5,395,917 | +0.08(+1.82%) |
Feb 10, 2015 | 4.400 | 4.511 | 4.258 | 4.496 | 8,130,873 | -0.02(-0.43%) |
Feb 09, 2015 | 4.467 | 4.626 | 4.448 | 4.516 | 5,398,106 | -0.01(-0.21%) |
Feb 06, 2015 | 4.506 | 4.689 | 4.434 | 4.525 | 15,201,073 | +0.07(+1.51%) |
Feb 05, 2015 | 4.328 | 4.747 | 4.284 | 4.458 | 10,995,349 | +0.27(+6.32%) |
Feb 04, 2015 | 4.294 | 4.410 | 4.152 | 4.193 | 6,659,738 | -0.31(-6.85%) |
Feb 03, 2015 | 4.164 | 4.520 | 4.125 | 4.501 | 12,945,366 | +0.48(+11.99%) |