Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.540 | 5.648 | 5.410 | 5.480 | 330,298 | -0.10(-1.79%) |
Apr 29, 2015 | 5.500 | 5.600 | 5.450 | 5.580 | 175,819 | +0.05(+0.90%) |
Apr 28, 2015 | 5.520 | 5.590 | 5.460 | 5.530 | 99,396 | +0.01(+0.18%) |
Apr 27, 2015 | 5.520 | 5.590 | 5.410 | 5.520 | 209,275 | +0.01(+0.18%) |
Apr 24, 2015 | 5.590 | 5.610 | 5.495 | 5.510 | 109,965 | -0.09(-1.61%) |
Apr 23, 2015 | 5.540 | 5.675 | 5.460 | 5.600 | 271,923 | -0.01(-0.18%) |
Apr 22, 2015 | 5.650 | 5.650 | 5.450 | 5.610 | 190,171 | -0.03(-0.53%) |
Apr 21, 2015 | 5.810 | 5.820 | 5.610 | 5.640 | 168,446 | -0.11(-1.91%) |
Apr 20, 2015 | 5.620 | 5.840 | 5.550 | 5.750 | 373,412 | +0.15(+2.68%) |
Apr 17, 2015 | 5.600 | 5.630 | 5.520 | 5.600 | 281,930 | -0.04(-0.71%) |
Apr 16, 2015 | 5.600 | 5.700 | 5.540 | 5.640 | 212,748 | +0.04(+0.71%) |
Apr 15, 2015 | 5.440 | 5.650 | 5.390 | 5.600 | 387,968 | +0.21(+3.90%) |
Apr 14, 2015 | 5.520 | 5.560 | 5.320 | 5.390 | 517,853 | -0.10(-1.82%) |
Apr 13, 2015 | 5.560 | 5.620 | 5.490 | 5.490 | 241,614 | -0.09(-1.61%) |
Apr 10, 2015 | 5.630 | 5.680 | 5.515 | 5.580 | 271,654 | +0.00(+0.00%) |
Apr 09, 2015 | 5.570 | 5.620 | 5.500 | 5.580 | 317,340 | -0.01(-0.18%) |
Apr 08, 2015 | 5.680 | 5.710 | 5.553 | 5.590 | 377,450 | -0.08(-1.41%) |
Apr 07, 2015 | 5.650 | 5.740 | 5.400 | 5.670 | 327,701 | +0.00(+0.00%) |
Apr 06, 2015 | 5.700 | 5.785 | 5.645 | 5.670 | 332,118 | -0.03(-0.53%) |
Apr 02, 2015 | 5.650 | 5.700 | 5.700 | 5.700 | 176,500 | +0.09(+1.60%) |
Apr 01, 2015 | 5.470 | 5.730 | 5.470 | 5.610 | 230,871 | +0.14(+2.56%) |
Mar 31, 2015 | 5.530 | 5.560 | 5.210 | 5.470 | 524,783 | -0.10(-1.80%) |
Mar 30, 2015 | 5.330 | 5.705 | 5.330 | 5.570 | 347,747 | +0.26(+4.90%) |
Mar 27, 2015 | 5.400 | 5.400 | 5.180 | 5.310 | 270,509 | -0.07(-1.30%) |
Mar 26, 2015 | 5.450 | 5.470 | 5.270 | 5.380 | 376,053 | -0.11(-2.00%) |
Mar 25, 2015 | 5.680 | 5.680 | 5.480 | 5.490 | 404,470 | -0.14(-2.49%) |
Mar 24, 2015 | 5.830 | 5.830 | 5.580 | 5.630 | 464,344 | -0.15(-2.60%) |
Mar 23, 2015 | 5.430 | 5.890 | 5.430 | 5.780 | 736,153 | +0.27(+4.90%) |
Mar 20, 2015 | 5.530 | 5.610 | 5.385 | 5.510 | 788,394 | +0.01(+0.18%) |
Mar 19, 2015 | 5.290 | 5.530 | 5.170 | 5.500 | 589,046 | +0.22(+4.17%) |
Mar 18, 2015 | 4.960 | 5.320 | 4.890 | 5.280 | 481,633 | +0.29(+5.81%) |
Mar 17, 2015 | 5.110 | 5.120 | 4.990 | 4.990 | 565,099 | -0.19(-3.67%) |
Mar 16, 2015 | 5.300 | 5.300 | 5.135 | 5.180 | 511,623 | -0.06(-1.15%) |
Mar 13, 2015 | 5.300 | 5.300 | 5.200 | 5.240 | 375,515 | -0.06(-1.13%) |
Mar 12, 2015 | 5.500 | 5.500 | 5.230 | 5.300 | 429,151 | -0.20(-3.64%) |
Mar 11, 2015 | 5.250 | 5.540 | 5.245 | 5.500 | 540,034 | +0.26(+4.96%) |
Mar 10, 2015 | 5.140 | 5.250 | 5.010 | 5.240 | 468,971 | +0.03(+0.58%) |
Mar 09, 2015 | 5.230 | 5.320 | 5.080 | 5.210 | 320,801 | -0.02(-0.38%) |
Mar 06, 2015 | 5.500 | 5.520 | 5.210 | 5.230 | 520,214 | -0.20(-3.68%) |
Mar 05, 2015 | 5.740 | 5.740 | 5.270 | 5.430 | 593,963 | -0.12(-2.16%) |
Mar 04, 2015 | 5.610 | 5.690 | 5.410 | 5.550 | 546,695 | -0.14(-2.46%) |
Mar 03, 2015 | 5.780 | 5.800 | 5.590 | 5.690 | 565,401 | -0.12(-2.07%) |
Mar 02, 2015 | 5.700 | 5.850 | 5.610 | 5.810 | 533,300 | +0.10(+1.75%) |
Feb 27, 2015 | 5.750 | 5.790 | 5.626 | 5.710 | 528,677 | -0.06(-1.04%) |
Feb 26, 2015 | 6.100 | 6.100 | 5.750 | 5.770 | 661,871 | -0.31(-5.10%) |
Feb 25, 2015 | 5.520 | 6.100 | 5.420 | 6.080 | 2,044,036 | +0.59(+10.75%) |
Feb 24, 2015 | 5.740 | 5.740 | 5.420 | 5.490 | 802,408 | -0.17(-3.00%) |
Feb 23, 2015 | 5.830 | 5.830 | 5.480 | 5.660 | 1,227,840 | -0.20(-3.41%) |
Feb 20, 2015 | 6.210 | 6.250 | 5.860 | 5.860 | 1,772,516 | -0.39(-6.24%) |
Feb 19, 2015 | 6.600 | 6.600 | 6.170 | 6.250 | 1,419,628 | -0.37(-5.59%) |
Feb 18, 2015 | 7.050 | 7.250 | 6.400 | 6.620 | 2,230,488 | -0.26(-3.78%) |
Feb 17, 2015 | 7.470 | 7.520 | 6.800 | 6.880 | 2,552,033 | -0.64(-8.51%) |
Feb 13, 2015 | 6.420 | 7.520 | 7.520 | 7.520 | 15,556,200 | -7.50(-49.93%) |
Feb 12, 2015 | 15.07 | 15.23 | 14.97 | 15.02 | 414,700 | +0.04(+0.27%) |
Feb 11, 2015 | 14.88 | 15.22 | 14.86 | 14.98 | 164,681 | +0.05(+0.33%) |
Feb 10, 2015 | 15.03 | 15.11 | 14.88 | 14.93 | 161,109 | +0.06(+0.40%) |
Feb 09, 2015 | 15.17 | 15.25 | 14.78 | 14.87 | 174,523 | -0.23(-1.52%) |
Feb 06, 2015 | 15.22 | 15.25 | 14.91 | 15.10 | 234,858 | -0.13(-0.85%) |
Feb 05, 2015 | 15.15 | 15.33 | 15.02 | 15.23 | 113,938 | +0.14(+0.93%) |
Feb 04, 2015 | 15.17 | 15.19 | 14.85 | 15.09 | 254,636 | -0.07(-0.46%) |
Feb 03, 2015 | 15.00 | 15.72 | 14.80 | 15.16 | 448,755 | +0.18(+1.20%) |