Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.226 | 6.257 | 6.084 | 6.232 | 246,963 | -0.02(-0.30%) |
Apr 29, 2015 | 6.109 | 6.275 | 6.109 | 6.251 | 315,519 | +0.06(+0.99%) |
Apr 28, 2015 | 6.084 | 6.232 | 5.918 | 6.189 | 783,060 | +0.08(+1.31%) |
Apr 27, 2015 | 5.980 | 6.121 | 5.930 | 6.109 | 1,008,514 | +0.14(+2.37%) |
Apr 24, 2015 | 5.893 | 6.029 | 5.826 | 5.967 | 406,582 | +0.09(+1.47%) |
Apr 23, 2015 | 5.838 | 5.912 | 5.758 | 5.881 | 291,019 | +0.04(+0.63%) |
Apr 22, 2015 | 5.807 | 5.887 | 5.684 | 5.844 | 1,427,146 | +0.18(+3.26%) |
Apr 21, 2015 | 5.616 | 5.690 | 5.579 | 5.659 | 268,410 | +0.02(+0.33%) |
Apr 20, 2015 | 5.758 | 5.776 | 5.629 | 5.641 | 235,986 | -0.12(-2.14%) |
Apr 17, 2015 | 5.832 | 5.961 | 5.696 | 5.764 | 678,277 | -0.09(-1.47%) |
Apr 16, 2015 | 5.820 | 5.918 | 5.733 | 5.850 | 413,447 | +0.03(+0.53%) |
Apr 15, 2015 | 5.832 | 5.850 | 5.684 | 5.820 | 335,421 | +0.08(+1.39%) |
Apr 14, 2015 | 5.733 | 5.776 | 5.672 | 5.740 | 463,986 | +0.01(+0.21%) |
Apr 13, 2015 | 5.807 | 5.807 | 5.678 | 5.727 | 297,545 | -0.06(-0.96%) |
Apr 10, 2015 | 5.783 | 5.844 | 5.715 | 5.783 | 364,905 | +0.02(+0.32%) |
Apr 09, 2015 | 5.783 | 5.887 | 5.764 | 5.764 | 207,395 | +0.00(+0.00%) |
Apr 08, 2015 | 5.690 | 5.844 | 5.666 | 5.764 | 700,092 | +0.03(+0.54%) |
Apr 07, 2015 | 5.746 | 5.820 | 5.727 | 5.733 | 335,887 | -0.07(-1.17%) |
Apr 06, 2015 | 5.721 | 5.853 | 5.721 | 5.801 | 438,009 | +0.06(+1.07%) |
Apr 02, 2015 | 5.690 | 5.740 | 5.740 | 5.740 | 165,630 | +0.03(+0.54%) |
Apr 01, 2015 | 5.536 | 5.715 | 5.536 | 5.709 | 749,817 | +0.18(+3.34%) |
Mar 31, 2015 | 5.481 | 5.573 | 5.425 | 5.524 | 465,135 | -0.04(-0.77%) |
Mar 30, 2015 | 5.573 | 5.604 | 5.536 | 5.567 | 612,910 | -0.01(-0.11%) |
Mar 27, 2015 | 5.598 | 5.598 | 5.542 | 5.573 | 328,597 | -0.04(-0.77%) |
Mar 26, 2015 | 5.512 | 5.678 | 5.462 | 5.616 | 879,250 | +0.06(+1.00%) |
Mar 25, 2015 | 5.549 | 5.651 | 5.506 | 5.561 | 425,209 | -0.02(-0.44%) |
Mar 24, 2015 | 5.413 | 5.604 | 5.413 | 5.586 | 1,591,687 | +0.16(+2.95%) |
Mar 23, 2015 | 5.493 | 5.512 | 5.419 | 5.425 | 120,666 | -0.02(-0.34%) |
Mar 20, 2015 | 5.339 | 5.468 | 5.315 | 5.444 | 9,182,757 | +0.15(+2.79%) |
Mar 19, 2015 | 5.395 | 5.438 | 5.271 | 5.296 | 466,624 | -0.10(-1.83%) |
Mar 18, 2015 | 5.296 | 5.425 | 5.247 | 5.395 | 1,115,995 | +0.07(+1.27%) |
Mar 17, 2015 | 5.364 | 5.382 | 5.265 | 5.327 | 1,242,840 | -0.03(-0.57%) |
Mar 16, 2015 | 5.247 | 5.438 | 5.247 | 5.358 | 1,124,486 | +0.12(+2.35%) |
Mar 13, 2015 | 5.425 | 5.425 | 5.204 | 5.235 | 1,070,180 | -0.23(-4.28%) |
Mar 12, 2015 | 5.370 | 5.506 | 5.296 | 5.469 | 788,599 | +0.11(+2.07%) |
Mar 11, 2015 | 5.376 | 5.395 | 5.315 | 5.358 | 955,993 | -0.06(-1.02%) |
Mar 10, 2015 | 5.438 | 5.456 | 5.376 | 5.413 | 159,000 | -0.04(-0.79%) |
Mar 09, 2015 | 5.518 | 5.592 | 5.456 | 5.456 | 132,890 | -0.03(-0.56%) |
Mar 06, 2015 | 5.727 | 5.789 | 5.481 | 5.487 | 437,141 | -0.28(-4.81%) |
Mar 05, 2015 | 5.832 | 5.918 | 5.752 | 5.764 | 271,305 | -0.09(-1.47%) |
Mar 04, 2015 | 5.659 | 5.893 | 5.678 | 5.850 | 151,870 | +0.17(+3.04%) |
Mar 03, 2015 | 5.955 | 6.095 | 5.635 | 5.678 | 664,856 | -0.31(-5.24%) |
Mar 02, 2015 | 5.992 | 6.047 | 5.924 | 5.992 | 242,825 | -0.01(-0.10%) |
Feb 27, 2015 | 6.017 | 6.060 | 5.986 | 5.998 | 374,030 | -0.03(-0.51%) |
Feb 26, 2015 | 5.986 | 6.041 | 5.949 | 6.029 | 76,821 | +0.02(+0.41%) |
Feb 25, 2015 | 6.140 | 6.097 | 5.924 | 6.004 | 556,518 | -0.09(-1.52%) |
Feb 24, 2015 | 6.103 | 6.158 | 6.053 | 6.097 | 4,103,350 | -0.01(-0.10%) |
Feb 23, 2015 | 6.220 | 6.220 | 6.035 | 6.103 | 189,400 | -0.14(-2.27%) |
Feb 20, 2015 | 6.238 | 6.294 | 6.195 | 6.245 | 137,232 | +0.02(+0.30%) |
Feb 19, 2015 | 6.325 | 6.349 | 6.214 | 6.226 | 126,850 | -0.10(-1.56%) |
Feb 18, 2015 | 6.263 | 6.337 | 6.245 | 6.325 | 156,054 | +0.04(+0.69%) |
Feb 17, 2015 | 6.288 | 6.362 | 6.263 | 6.281 | 214,705 | +0.01(+0.10%) |
Feb 13, 2015 | 6.294 | 6.275 | 6.275 | 6.275 | 334,346 | +0.01(+0.20%) |
Feb 12, 2015 | 6.275 | 6.324 | 6.226 | 6.263 | 610,630 | -0.01(-0.20%) |
Feb 11, 2015 | 6.398 | 6.423 | 6.256 | 6.275 | 223,214 | -0.17(-2.58%) |
Feb 10, 2015 | 6.528 | 6.528 | 6.405 | 6.442 | 100,264 | -0.02(-0.29%) |
Feb 09, 2015 | 6.454 | 6.534 | 6.429 | 6.460 | 746,999 | -0.04(-0.57%) |
Feb 06, 2015 | 6.497 | 6.509 | 6.435 | 6.497 | 235,424 | -0.02(-0.38%) |
Feb 05, 2015 | 6.491 | 6.577 | 6.460 | 6.522 | 653,935 | +0.02(+0.28%) |
Feb 04, 2015 | 6.522 | 6.571 | 6.466 | 6.503 | 749,479 | -0.08(-1.22%) |
Feb 03, 2015 | 6.374 | 6.620 | 6.368 | 6.583 | 1,859,474 | +0.21(+3.28%) |