Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.939 | 4.984 | 4.902 | 4.971 | 378,134 | +0.03(+0.65%) |
Apr 29, 2015 | 4.943 | 4.993 | 4.916 | 4.939 | 297,907 | +0.00(+0.00%) |
Apr 28, 2015 | 4.975 | 5.103 | 4.939 | 4.939 | 282,131 | -0.07(-1.36%) |
Apr 27, 2015 | 5.121 | 5.197 | 4.971 | 5.007 | 484,712 | -0.14(-2.65%) |
Apr 24, 2015 | 5.298 | 5.356 | 5.129 | 5.144 | 273,961 | -0.15(-2.92%) |
Apr 23, 2015 | 5.298 | 5.449 | 5.271 | 5.298 | 264,249 | -0.03(-0.60%) |
Apr 22, 2015 | 5.034 | 5.394 | 5.016 | 5.330 | 796,772 | +0.29(+5.69%) |
Apr 21, 2015 | 5.016 | 5.121 | 4.975 | 5.043 | 511,597 | +0.03(+0.54%) |
Apr 20, 2015 | 5.421 | 5.462 | 4.907 | 5.016 | 1,495,618 | -0.50(-9.08%) |
Apr 17, 2015 | 5.681 | 5.690 | 5.480 | 5.517 | 216,093 | -0.12(-2.18%) |
Apr 16, 2015 | 5.462 | 5.658 | 5.449 | 5.640 | 291,743 | +0.16(+2.99%) |
Apr 15, 2015 | 5.389 | 5.485 | 5.348 | 5.476 | 329,710 | +0.12(+2.21%) |
Apr 14, 2015 | 5.371 | 5.399 | 5.317 | 5.358 | 322,143 | -0.00(-0.08%) |
Apr 13, 2015 | 5.485 | 5.508 | 5.348 | 5.362 | 284,834 | -0.11(-2.00%) |
Apr 10, 2015 | 5.421 | 5.485 | 5.394 | 5.471 | 156,761 | +0.07(+1.26%) |
Apr 09, 2015 | 5.449 | 5.510 | 5.385 | 5.403 | 319,657 | -0.05(-1.00%) |
Apr 08, 2015 | 5.371 | 5.467 | 5.362 | 5.458 | 373,017 | +0.09(+1.61%) |
Apr 07, 2015 | 5.435 | 5.540 | 5.289 | 5.371 | 504,031 | -0.06(-1.09%) |
Apr 06, 2015 | 5.480 | 5.531 | 5.394 | 5.430 | 325,823 | -0.01(-0.17%) |
Apr 02, 2015 | 5.535 | 5.439 | 5.439 | 5.439 | 281,642 | -0.12(-2.21%) |
Apr 01, 2015 | 5.453 | 5.640 | 5.453 | 5.562 | 202,804 | +0.11(+2.09%) |
Mar 31, 2015 | 5.503 | 5.567 | 5.421 | 5.449 | 332,335 | -0.08(-1.40%) |
Mar 30, 2015 | 5.549 | 5.644 | 5.453 | 5.526 | 333,284 | -0.02(-0.41%) |
Mar 27, 2015 | 5.531 | 5.617 | 5.467 | 5.549 | 159,534 | +0.02(+0.38%) |
Mar 26, 2015 | 5.573 | 5.709 | 5.441 | 5.527 | 396,844 | +0.00(+0.08%) |
Mar 25, 2015 | 5.496 | 5.587 | 5.478 | 5.523 | 161,866 | +0.02(+0.33%) |
Mar 24, 2015 | 5.414 | 5.532 | 5.414 | 5.505 | 161,679 | +0.09(+1.68%) |
Mar 23, 2015 | 5.450 | 5.523 | 5.373 | 5.414 | 222,412 | -0.01(-0.17%) |
Mar 20, 2015 | 5.373 | 5.523 | 5.373 | 5.423 | 330,926 | +0.04(+0.67%) |
Mar 19, 2015 | 5.446 | 5.523 | 5.337 | 5.387 | 232,482 | -0.10(-1.74%) |
Mar 18, 2015 | 5.514 | 5.632 | 5.459 | 5.482 | 430,594 | -0.05(-0.82%) |
Mar 17, 2015 | 5.518 | 5.650 | 5.514 | 5.527 | 163,951 | -0.02(-0.33%) |
Mar 16, 2015 | 5.732 | 5.732 | 5.473 | 5.546 | 463,646 | -0.20(-3.55%) |
Mar 13, 2015 | 5.805 | 5.833 | 5.700 | 5.750 | 241,190 | -0.05(-0.94%) |
Mar 12, 2015 | 5.923 | 5.995 | 5.805 | 5.805 | 181,208 | -0.11(-1.92%) |
Mar 11, 2015 | 5.850 | 5.950 | 5.850 | 5.918 | 115,150 | +0.07(+1.16%) |
Mar 10, 2015 | 5.859 | 5.927 | 5.805 | 5.850 | 306,300 | -0.03(-0.54%) |
Mar 09, 2015 | 6.150 | 6.150 | 5.850 | 5.882 | 580,045 | -0.25(-4.15%) |
Mar 06, 2015 | 6.177 | 6.268 | 6.132 | 6.136 | 220,917 | -0.07(-1.17%) |
Mar 05, 2015 | 6.222 | 6.250 | 6.177 | 6.209 | 339,891 | -0.01(-0.22%) |
Mar 04, 2015 | 6.409 | 6.309 | 6.150 | 6.222 | 395,219 | -0.09(-1.37%) |
Mar 03, 2015 | 6.345 | 6.454 | 6.304 | 6.309 | 282,781 | -0.04(-0.64%) |
Mar 02, 2015 | 6.454 | 6.454 | 6.327 | 6.350 | 283,952 | -0.06(-0.92%) |
Feb 27, 2015 | 6.509 | 6.509 | 6.363 | 6.409 | 253,165 | -0.05(-0.70%) |
Feb 26, 2015 | 6.695 | 6.758 | 6.440 | 6.454 | 234,096 | -0.29(-4.31%) |
Feb 25, 2015 | 6.736 | 6.804 | 6.690 | 6.745 | 183,994 | +0.04(+0.61%) |
Feb 24, 2015 | 6.943 | 6.943 | 6.672 | 6.704 | 337,847 | -0.26(-3.76%) |
Feb 23, 2015 | 6.840 | 6.980 | 6.577 | 6.966 | 833,036 | +0.08(+1.18%) |
Feb 20, 2015 | 7.102 | 7.165 | 6.785 | 6.885 | 753,375 | -0.24(-3.36%) |
Feb 19, 2015 | 6.826 | 7.129 | 6.731 | 7.124 | 581,695 | +0.18(+2.54%) |
Feb 18, 2015 | 6.943 | 7.029 | 6.736 | 6.948 | 460,018 | -0.07(-0.97%) |
Feb 17, 2015 | 6.758 | 7.020 | 6.690 | 7.016 | 491,817 | +0.28(+4.09%) |
Feb 13, 2015 | 6.677 | 6.740 | 6.740 | 6.740 | 439,111 | +0.11(+1.71%) |
Feb 12, 2015 | 6.600 | 6.663 | 6.555 | 6.627 | 152,350 | +0.09(+1.31%) |
Feb 11, 2015 | 6.378 | 6.550 | 6.378 | 6.541 | 205,393 | +0.12(+1.83%) |
Feb 10, 2015 | 6.510 | 6.510 | 6.333 | 6.424 | 240,918 | -0.06(-0.98%) |
Feb 09, 2015 | 6.451 | 6.505 | 6.442 | 6.487 | 97,177 | +0.04(+0.56%) |
Feb 06, 2015 | 6.460 | 6.469 | 6.369 | 6.451 | 104,778 | +0.02(+0.28%) |
Feb 05, 2015 | 6.342 | 6.487 | 6.315 | 6.433 | 190,007 | +0.10(+1.57%) |
Feb 04, 2015 | 6.442 | 6.442 | 6.293 | 6.333 | 209,306 | -0.19(-2.84%) |
Feb 03, 2015 | 6.419 | 6.627 | 6.419 | 6.519 | 236,834 | +0.13(+1.98%) |