Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.806 | 5.295 | 5.062 | 5.101 | 106,569,720 | -0.71(-12.15%) |
Apr 29, 2015 | 5.845 | 5.884 | 5.783 | 5.806 | 49,863,124 | -0.14(-2.35%) |
Apr 28, 2015 | 5.930 | 5.954 | 5.892 | 5.946 | 33,668,856 | +0.02(+0.26%) |
Apr 27, 2015 | 5.985 | 5.992 | 5.907 | 5.930 | 32,651,988 | -0.09(-1.42%) |
Apr 24, 2015 | 6.078 | 6.085 | 5.961 | 6.016 | 25,165,276 | -0.07(-1.15%) |
Apr 23, 2015 | 6.066 | 6.140 | 6.047 | 6.085 | 25,522,648 | -0.12(-1.88%) |
Apr 22, 2015 | 6.186 | 6.217 | 6.140 | 6.202 | 40,960,800 | +0.12(+2.04%) |
Apr 21, 2015 | 6.078 | 6.116 | 6.039 | 6.078 | 55,546,972 | +0.18(+3.02%) |
Apr 20, 2015 | 5.876 | 5.938 | 5.868 | 5.899 | 46,745,984 | -0.01(-0.13%) |
Apr 17, 2015 | 5.985 | 6.004 | 5.880 | 5.907 | 115,947,448 | -0.12(-1.93%) |
Apr 16, 2015 | 6.078 | 6.085 | 5.985 | 6.023 | 68,832,888 | -0.05(-0.89%) |
Apr 15, 2015 | 6.171 | 6.209 | 5.907 | 6.078 | 155,802,416 | -0.09(-1.51%) |
Apr 14, 2015 | 6.248 | 6.256 | 6.101 | 6.171 | 103,543,808 | -0.26(-4.10%) |
Apr 13, 2015 | 6.341 | 6.488 | 6.233 | 6.434 | 96,061,648 | +0.19(+2.98%) |
Apr 10, 2015 | 5.985 | 6.279 | 5.961 | 6.248 | 47,845,172 | +0.26(+4.27%) |
Apr 09, 2015 | 5.954 | 6.015 | 5.907 | 5.992 | 64,294,284 | -0.01(-0.13%) |
Apr 08, 2015 | 6.000 | 6.023 | 5.969 | 6.000 | 19,470,500 | +0.00(+0.00%) |
Apr 07, 2015 | 5.977 | 6.023 | 5.969 | 6.000 | 15,768,439 | -0.05(-0.77%) |
Apr 06, 2015 | 5.946 | 6.093 | 5.930 | 6.047 | 18,497,004 | +0.12(+1.96%) |
Apr 02, 2015 | 5.930 | 5.930 | 5.930 | 5.930 | 10,620,373 | +0.08(+1.32%) |
Apr 01, 2015 | 5.868 | 5.895 | 5.814 | 5.853 | 15,425,628 | -0.02(-0.40%) |
Mar 31, 2015 | 5.915 | 5.977 | 5.876 | 5.876 | 36,862,444 | -0.12(-1.94%) |
Mar 30, 2015 | 5.961 | 6.008 | 5.930 | 5.992 | 22,871,306 | +0.02(+0.39%) |
Mar 27, 2015 | 5.969 | 5.992 | 5.946 | 5.969 | 11,669,672 | +0.05(+0.79%) |
Mar 26, 2015 | 5.946 | 5.954 | 5.892 | 5.923 | 20,327,628 | -0.17(-2.80%) |
Mar 25, 2015 | 6.217 | 6.225 | 6.093 | 6.093 | 16,287,469 | -0.07(-1.13%) |
Mar 24, 2015 | 6.171 | 6.209 | 6.132 | 6.163 | 20,714,380 | +0.05(+0.89%) |
Mar 23, 2015 | 6.116 | 6.147 | 6.078 | 6.109 | 11,709,620 | +0.02(+0.25%) |
Mar 20, 2015 | 6.078 | 6.161 | 6.054 | 6.093 | 69,206,112 | +0.06(+1.03%) |
Mar 19, 2015 | 6.016 | 6.070 | 6.005 | 6.031 | 67,826,248 | -0.09(-1.39%) |
Mar 18, 2015 | 5.938 | 6.144 | 5.938 | 6.116 | 45,520,356 | +0.17(+2.87%) |
Mar 17, 2015 | 5.969 | 6.008 | 5.930 | 5.946 | 56,801,784 | -0.09(-1.41%) |
Mar 16, 2015 | 5.954 | 6.054 | 5.946 | 6.031 | 43,052,344 | +0.06(+1.04%) |
Mar 13, 2015 | 5.946 | 5.969 | 5.907 | 5.969 | 45,690,108 | -0.02(-0.26%) |
Mar 12, 2015 | 5.961 | 6.000 | 5.923 | 5.985 | 47,686,360 | -0.01(-0.13%) |
Mar 11, 2015 | 5.930 | 6.031 | 5.915 | 5.992 | 27,585,124 | +0.08(+1.31%) |
Mar 10, 2015 | 6.000 | 6.016 | 5.907 | 5.915 | 32,934,038 | -0.18(-2.93%) |
Mar 09, 2015 | 6.085 | 6.116 | 6.043 | 6.093 | 34,165,752 | +0.02(+0.38%) |
Mar 06, 2015 | 6.163 | 6.178 | 6.054 | 6.070 | 23,648,822 | -0.18(-2.85%) |
Mar 05, 2015 | 6.240 | 6.256 | 6.209 | 6.248 | 25,475,666 | +0.01(+0.12%) |
Mar 04, 2015 | 6.202 | 6.264 | 6.163 | 6.240 | 14,638,598 | -0.01(-0.12%) |
Mar 03, 2015 | 6.271 | 6.310 | 6.225 | 6.248 | 16,135,155 | -0.02(-0.25%) |
Mar 02, 2015 | 6.209 | 6.271 | 6.233 | 6.264 | 7,496,106 | +0.05(+0.87%) |
Feb 27, 2015 | 6.171 | 6.240 | 6.132 | 6.209 | 8,273,817 | +0.00(+0.00%) |
Feb 26, 2015 | 6.217 | 6.240 | 6.178 | 6.209 | 10,793,630 | -0.01(-0.12%) |
Feb 25, 2015 | 6.209 | 6.248 | 6.209 | 6.217 | 7,355,761 | +0.01(+0.12%) |
Feb 24, 2015 | 6.163 | 6.194 | 6.140 | 6.209 | 6,202,556 | +0.03(+0.50%) |
Feb 23, 2015 | 6.171 | 6.202 | 6.147 | 6.178 | 13,331,579 | -0.08(-1.24%) |
Feb 20, 2015 | 6.171 | 6.264 | 6.144 | 6.256 | 15,449,447 | +0.03(+0.50%) |
Feb 19, 2015 | 6.240 | 6.271 | 6.217 | 6.225 | 13,234,828 | +0.00(+0.00%) |
Feb 18, 2015 | 6.233 | 6.252 | 6.186 | 6.225 | 12,754,720 | -0.01(-0.12%) |
Feb 17, 2015 | 6.186 | 6.268 | 6.163 | 6.233 | 13,208,660 | +0.02(+0.25%) |
Feb 13, 2015 | 6.209 | 6.217 | 6.217 | 6.217 | 12,327,656 | +0.04(+0.63%) |
Feb 12, 2015 | 6.155 | 6.202 | 6.132 | 6.178 | 10,798,120 | +0.10(+1.66%) |
Feb 11, 2015 | 6.027 | 6.101 | 6.008 | 6.078 | 16,180,169 | +0.05(+0.90%) |
Feb 10, 2015 | 6.008 | 6.031 | 5.977 | 6.023 | 14,546,822 | +0.18(+3.05%) |
Feb 09, 2015 | 5.822 | 5.868 | 5.814 | 5.845 | 13,168,708 | -0.09(-1.44%) |
Feb 06, 2015 | 6.062 | 6.039 | 5.915 | 5.930 | 12,150,238 | -0.13(-2.17%) |
Feb 05, 2015 | 6.016 | 6.081 | 6.008 | 6.062 | 9,357,069 | +0.10(+1.69%) |
Feb 04, 2015 | 6.000 | 6.039 | 5.961 | 5.961 | 10,847,902 | -0.14(-2.29%) |
Feb 03, 2015 | 6.031 | 6.109 | 5.992 | 6.101 | 14,174,007 | +0.21(+3.55%) |