Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.330 | 5.350 | 5.010 | 5.030 | 76,602 | -0.42(-7.71%) |
Apr 29, 2015 | 5.180 | 5.520 | 5.170 | 5.450 | 92,969 | +0.26(+5.01%) |
Apr 28, 2015 | 5.320 | 5.400 | 5.190 | 5.190 | 30,065 | -0.10(-1.89%) |
Apr 27, 2015 | 5.510 | 5.610 | 5.260 | 5.290 | 44,884 | -0.25(-4.51%) |
Apr 24, 2015 | 5.590 | 5.750 | 5.510 | 5.540 | 15,383 | -0.02(-0.36%) |
Apr 23, 2015 | 5.710 | 5.800 | 5.470 | 5.560 | 19,200 | -0.13(-2.28%) |
Apr 22, 2015 | 5.570 | 5.830 | 5.281 | 5.690 | 31,783 | +0.08(+1.43%) |
Apr 21, 2015 | 5.900 | 6.000 | 5.540 | 5.610 | 82,223 | -0.29(-4.92%) |
Apr 20, 2015 | 5.630 | 5.920 | 5.630 | 5.900 | 57,272 | +0.16(+2.79%) |
Apr 17, 2015 | 5.740 | 5.740 | 5.610 | 5.740 | 19,016 | -0.02(-0.35%) |
Apr 16, 2015 | 5.640 | 5.830 | 5.470 | 5.760 | 47,024 | +0.11(+1.95%) |
Apr 15, 2015 | 5.250 | 5.660 | 5.230 | 5.650 | 64,214 | +0.39(+7.41%) |
Apr 14, 2015 | 5.179 | 5.280 | 5.080 | 5.260 | 33,038 | +0.06(+1.15%) |
Apr 13, 2015 | 5.100 | 5.230 | 5.011 | 5.200 | 17,473 | +0.09(+1.76%) |
Apr 10, 2015 | 5.140 | 5.250 | 5.100 | 5.110 | 27,039 | +0.02(+0.39%) |
Apr 09, 2015 | 5.270 | 5.270 | 5.000 | 5.090 | 54,436 | -0.15(-2.86%) |
Apr 08, 2015 | 5.270 | 5.410 | 5.170 | 5.240 | 40,499 | -0.04(-0.76%) |
Apr 07, 2015 | 5.540 | 5.620 | 5.270 | 5.280 | 22,122 | -0.24(-4.35%) |
Apr 06, 2015 | 5.710 | 5.710 | 5.090 | 5.520 | 67,721 | -0.32(-5.40%) |
Apr 02, 2015 | 5.180 | 5.835 | 5.835 | 5.835 | 76,100 | +0.62(+12.00%) |
Apr 01, 2015 | 5.300 | 5.521 | 5.030 | 5.210 | 28,522 | -0.08(-1.51%) |
Mar 31, 2015 | 5.170 | 5.500 | 5.100 | 5.290 | 30,089 | +0.07(+1.34%) |
Mar 30, 2015 | 5.510 | 5.550 | 5.130 | 5.220 | 90,265 | -0.24(-4.40%) |
Mar 27, 2015 | 5.370 | 5.460 | 5.070 | 5.460 | 82,277 | +0.09(+1.68%) |
Mar 26, 2015 | 4.970 | 5.455 | 4.760 | 5.370 | 72,138 | +0.40(+8.05%) |
Mar 25, 2015 | 5.220 | 5.560 | 4.510 | 4.970 | 335,272 | -0.28(-5.33%) |
Mar 24, 2015 | 5.190 | 5.340 | 5.010 | 5.250 | 137,178 | +0.06(+1.16%) |
Mar 23, 2015 | 5.400 | 5.560 | 4.940 | 5.190 | 216,485 | -0.32(-5.81%) |
Mar 20, 2015 | 5.770 | 5.810 | 5.350 | 5.510 | 111,417 | -0.26(-4.51%) |
Mar 19, 2015 | 5.870 | 6.173 | 5.700 | 5.770 | 31,397 | -0.02(-0.35%) |
Mar 18, 2015 | 5.923 | 6.000 | 5.641 | 5.790 | 39,243 | +0.07(+1.22%) |
Mar 17, 2015 | 5.670 | 5.932 | 5.510 | 5.720 | 92,630 | -0.02(-0.35%) |
Mar 16, 2015 | 6.020 | 6.390 | 5.670 | 5.740 | 45,995 | -0.27(-4.49%) |
Mar 13, 2015 | 6.293 | 6.293 | 5.800 | 6.010 | 47,990 | +0.14(+2.39%) |
Mar 12, 2015 | 5.977 | 6.011 | 5.780 | 5.870 | 79,139 | -0.08(-1.34%) |
Mar 11, 2015 | 5.980 | 6.240 | 5.950 | 5.950 | 55,917 | -0.17(-2.78%) |
Mar 10, 2015 | 6.390 | 6.390 | 5.930 | 6.120 | 45,409 | -0.26(-4.08%) |
Mar 09, 2015 | 6.290 | 6.400 | 6.140 | 6.380 | 30,050 | +0.05(+0.79%) |
Mar 06, 2015 | 6.330 | 6.684 | 6.300 | 6.330 | 223,234 | -0.01(-0.16%) |
Mar 05, 2015 | 6.150 | 6.360 | 6.030 | 6.340 | 42,352 | +0.20(+3.26%) |
Mar 04, 2015 | 6.090 | 6.390 | 5.960 | 6.140 | 102,591 | +0.05(+0.82%) |
Mar 03, 2015 | 6.290 | 6.330 | 5.910 | 6.090 | 71,953 | -0.09(-1.46%) |
Mar 02, 2015 | 6.690 | 6.690 | 6.090 | 6.180 | 169,699 | -0.53(-7.90%) |
Feb 27, 2015 | 7.080 | 7.080 | 6.510 | 6.710 | 103,191 | -0.32(-4.55%) |
Feb 26, 2015 | 6.850 | 7.200 | 6.630 | 7.030 | 50,215 | +0.12(+1.81%) |
Feb 25, 2015 | 6.720 | 7.240 | 6.600 | 6.905 | 63,358 | +0.25(+3.83%) |
Feb 24, 2015 | 6.670 | 6.820 | 6.550 | 6.650 | 43,446 | +0.10(+1.53%) |
Feb 23, 2015 | 6.690 | 6.790 | 6.540 | 6.550 | 48,261 | -0.24(-3.53%) |
Feb 20, 2015 | 6.610 | 6.950 | 6.530 | 6.790 | 51,644 | +0.18(+2.72%) |
Feb 19, 2015 | 6.850 | 7.000 | 6.590 | 6.610 | 41,179 | -0.24(-3.50%) |
Feb 18, 2015 | 7.200 | 7.350 | 6.840 | 6.850 | 60,202 | -0.24(-3.39%) |
Feb 17, 2015 | 7.100 | 7.620 | 6.939 | 7.090 | 58,188 | -0.17(-2.34%) |
Feb 13, 2015 | 7.500 | 7.260 | 7.260 | 7.260 | 34,400 | -0.08(-1.09%) |
Feb 12, 2015 | 7.750 | 7.750 | 7.110 | 7.340 | 44,505 | -0.28(-3.67%) |
Feb 11, 2015 | 7.200 | 7.650 | 6.950 | 7.620 | 68,241 | +0.34(+4.67%) |
Feb 10, 2015 | 6.710 | 7.390 | 6.600 | 7.280 | 126,575 | +0.44(+6.36%) |
Feb 09, 2015 | 6.580 | 6.940 | 6.360 | 6.845 | 81,744 | +0.30(+4.66%) |
Feb 06, 2015 | 6.340 | 6.540 | 6.150 | 6.540 | 187,892 | +0.21(+3.32%) |
Feb 05, 2015 | 6.200 | 6.500 | 6.050 | 6.330 | 354,774 | +0.22(+3.60%) |
Feb 04, 2015 | 6.190 | 6.200 | 5.870 | 6.110 | 92,295 | +0.14(+2.35%) |
Feb 03, 2015 | 5.780 | 6.220 | 5.780 | 5.970 | 41,666 | +0.19(+3.29%) |