Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.913 | 4.958 | 4.877 | 4.944 | 380,135 | +0.03(+0.65%) |
Apr 29, 2015 | 4.917 | 4.967 | 4.890 | 4.913 | 299,484 | +0.00(+0.00%) |
Apr 28, 2015 | 4.949 | 5.076 | 4.913 | 4.913 | 283,625 | -0.07(-1.36%) |
Apr 27, 2015 | 5.094 | 5.169 | 4.944 | 4.981 | 487,278 | -0.14(-2.65%) |
Apr 24, 2015 | 5.270 | 5.328 | 5.102 | 5.117 | 275,412 | -0.15(-2.92%) |
Apr 23, 2015 | 5.270 | 5.420 | 5.243 | 5.270 | 265,648 | -0.03(-0.60%) |
Apr 22, 2015 | 5.008 | 5.366 | 4.990 | 5.302 | 800,990 | +0.29(+5.69%) |
Apr 21, 2015 | 4.990 | 5.094 | 4.949 | 5.017 | 514,306 | +0.03(+0.54%) |
Apr 20, 2015 | 5.393 | 5.433 | 4.881 | 4.990 | 1,503,535 | -0.50(-9.08%) |
Apr 17, 2015 | 5.651 | 5.660 | 5.452 | 5.488 | 217,237 | -0.12(-2.18%) |
Apr 16, 2015 | 5.433 | 5.628 | 5.420 | 5.610 | 293,287 | +0.16(+2.99%) |
Apr 15, 2015 | 5.361 | 5.456 | 5.320 | 5.447 | 331,455 | +0.12(+2.21%) |
Apr 14, 2015 | 5.343 | 5.370 | 5.289 | 5.329 | 323,849 | -0.00(-0.08%) |
Apr 13, 2015 | 5.456 | 5.479 | 5.320 | 5.334 | 286,342 | -0.11(-2.00%) |
Apr 10, 2015 | 5.393 | 5.456 | 5.366 | 5.443 | 157,591 | +0.07(+1.26%) |
Apr 09, 2015 | 5.420 | 5.481 | 5.357 | 5.375 | 321,349 | -0.05(-1.00%) |
Apr 08, 2015 | 5.343 | 5.438 | 5.334 | 5.429 | 374,992 | +0.09(+1.61%) |
Apr 07, 2015 | 5.406 | 5.510 | 5.261 | 5.343 | 506,699 | -0.06(-1.09%) |
Apr 06, 2015 | 5.452 | 5.501 | 5.366 | 5.402 | 327,548 | -0.01(-0.17%) |
Apr 02, 2015 | 5.506 | 5.411 | 5.411 | 5.411 | 283,133 | -0.12(-2.21%) |
Apr 01, 2015 | 5.424 | 5.610 | 5.424 | 5.533 | 203,877 | +0.11(+2.09%) |
Mar 31, 2015 | 5.474 | 5.538 | 5.393 | 5.420 | 334,094 | -0.08(-1.40%) |
Mar 30, 2015 | 5.520 | 5.615 | 5.424 | 5.497 | 335,048 | -0.02(-0.41%) |
Mar 27, 2015 | 5.501 | 5.587 | 5.438 | 5.520 | 160,378 | +0.02(+0.39%) |
Mar 26, 2015 | 5.543 | 5.679 | 5.412 | 5.498 | 398,954 | +0.00(+0.08%) |
Mar 25, 2015 | 5.467 | 5.557 | 5.449 | 5.494 | 162,727 | +0.02(+0.33%) |
Mar 24, 2015 | 5.385 | 5.503 | 5.385 | 5.476 | 162,539 | +0.09(+1.68%) |
Mar 23, 2015 | 5.421 | 5.494 | 5.345 | 5.385 | 223,594 | -0.01(-0.17%) |
Mar 20, 2015 | 5.345 | 5.494 | 5.345 | 5.394 | 332,686 | +0.04(+0.67%) |
Mar 19, 2015 | 5.417 | 5.494 | 5.308 | 5.358 | 233,718 | -0.09(-1.74%) |
Mar 18, 2015 | 5.485 | 5.602 | 5.430 | 5.453 | 432,883 | -0.05(-0.82%) |
Mar 17, 2015 | 5.489 | 5.620 | 5.485 | 5.498 | 164,823 | -0.02(-0.33%) |
Mar 16, 2015 | 5.702 | 5.702 | 5.444 | 5.516 | 466,112 | -0.20(-3.55%) |
Mar 13, 2015 | 5.774 | 5.802 | 5.670 | 5.720 | 242,473 | -0.05(-0.94%) |
Mar 12, 2015 | 5.891 | 5.964 | 5.774 | 5.774 | 182,172 | -0.11(-1.92%) |
Mar 11, 2015 | 5.819 | 5.918 | 5.819 | 5.887 | 115,762 | +0.07(+1.16%) |
Mar 10, 2015 | 5.828 | 5.896 | 5.774 | 5.819 | 307,928 | -0.03(-0.54%) |
Mar 09, 2015 | 6.117 | 6.117 | 5.819 | 5.851 | 583,129 | -0.25(-4.15%) |
Mar 06, 2015 | 6.144 | 6.235 | 6.099 | 6.104 | 222,091 | -0.07(-1.17%) |
Mar 05, 2015 | 6.189 | 6.217 | 6.144 | 6.176 | 341,699 | -0.01(-0.22%) |
Mar 04, 2015 | 6.375 | 6.275 | 6.117 | 6.189 | 397,320 | -0.09(-1.37%) |
Mar 03, 2015 | 6.311 | 6.420 | 6.271 | 6.275 | 284,284 | -0.04(-0.64%) |
Mar 02, 2015 | 6.420 | 6.420 | 6.293 | 6.316 | 285,462 | -0.06(-0.92%) |
Feb 27, 2015 | 6.474 | 6.474 | 6.330 | 6.375 | 254,511 | -0.05(-0.70%) |
Feb 26, 2015 | 6.659 | 6.723 | 6.406 | 6.420 | 235,341 | -0.29(-4.31%) |
Feb 25, 2015 | 6.700 | 6.768 | 6.655 | 6.709 | 184,972 | +0.04(+0.61%) |
Feb 24, 2015 | 6.907 | 6.907 | 6.637 | 6.668 | 339,648 | -0.26(-3.76%) |
Feb 23, 2015 | 6.803 | 6.943 | 6.542 | 6.929 | 837,476 | +0.08(+1.18%) |
Feb 20, 2015 | 7.064 | 7.127 | 6.749 | 6.848 | 757,389 | -0.24(-3.36%) |
Feb 19, 2015 | 6.790 | 7.091 | 6.695 | 7.087 | 584,794 | +0.18(+2.54%) |
Feb 18, 2015 | 6.907 | 6.992 | 6.700 | 6.911 | 462,469 | -0.07(-0.97%) |
Feb 17, 2015 | 6.722 | 6.983 | 6.655 | 6.979 | 494,438 | +0.27(+4.09%) |
Feb 13, 2015 | 6.641 | 6.704 | 6.704 | 6.704 | 441,451 | +0.11(+1.71%) |
Feb 12, 2015 | 6.565 | 6.628 | 6.520 | 6.592 | 153,162 | +0.09(+1.31%) |
Feb 11, 2015 | 6.345 | 6.515 | 6.345 | 6.506 | 206,487 | +0.12(+1.83%) |
Feb 10, 2015 | 6.475 | 6.475 | 6.300 | 6.390 | 242,202 | -0.06(-0.98%) |
Feb 09, 2015 | 6.417 | 6.471 | 6.408 | 6.453 | 97,695 | +0.04(+0.56%) |
Feb 06, 2015 | 6.426 | 6.435 | 6.336 | 6.417 | 105,336 | +0.02(+0.28%) |
Feb 05, 2015 | 6.309 | 6.453 | 6.282 | 6.399 | 191,020 | +0.10(+1.57%) |
Feb 04, 2015 | 6.408 | 6.408 | 6.259 | 6.300 | 210,422 | -0.18(-2.84%) |
Feb 03, 2015 | 6.385 | 6.592 | 6.385 | 6.484 | 238,096 | +0.13(+1.98%) |