Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.100 | 6.150 | 5.810 | 5.940 | 282,050 | -0.19(-3.10%) |
Apr 29, 2015 | 6.390 | 6.390 | 6.100 | 6.130 | 161,927 | -0.27(-4.22%) |
Apr 28, 2015 | 6.300 | 6.450 | 6.255 | 6.400 | 156,340 | +0.12(+1.91%) |
Apr 27, 2015 | 6.410 | 6.450 | 6.133 | 6.280 | 217,228 | -0.05(-0.79%) |
Apr 24, 2015 | 6.460 | 6.510 | 6.310 | 6.330 | 138,667 | -0.12(-1.86%) |
Apr 23, 2015 | 6.190 | 6.510 | 6.150 | 6.450 | 254,938 | +0.24(+3.86%) |
Apr 22, 2015 | 5.960 | 6.240 | 5.870 | 6.210 | 250,634 | +0.33(+5.61%) |
Apr 21, 2015 | 6.000 | 6.000 | 5.810 | 5.880 | 189,601 | -0.08(-1.34%) |
Apr 20, 2015 | 5.860 | 6.015 | 5.840 | 5.960 | 270,361 | +0.17(+2.94%) |
Apr 17, 2015 | 5.780 | 5.840 | 5.720 | 5.790 | 244,988 | -0.03(-0.52%) |
Apr 16, 2015 | 5.850 | 5.930 | 5.780 | 5.820 | 175,591 | -0.01(-0.17%) |
Apr 15, 2015 | 6.030 | 6.050 | 5.815 | 5.830 | 271,919 | -0.17(-2.83%) |
Apr 14, 2015 | 5.970 | 6.110 | 5.970 | 6.000 | 373,414 | +0.06(+1.01%) |
Apr 13, 2015 | 6.050 | 6.190 | 5.880 | 5.940 | 222,861 | +0.31(+5.51%) |
Apr 10, 2015 | 5.770 | 5.770 | 5.530 | 5.630 | 126,893 | -0.10(-1.75%) |
Apr 09, 2015 | 5.860 | 5.940 | 5.650 | 5.730 | 138,378 | -0.16(-2.72%) |
Apr 08, 2015 | 6.060 | 6.110 | 5.855 | 5.890 | 249,982 | -0.17(-2.81%) |
Apr 07, 2015 | 6.060 | 6.160 | 5.990 | 6.060 | 279,342 | +0.02(+0.33%) |
Apr 06, 2015 | 6.050 | 6.100 | 5.915 | 6.040 | 375,335 | +0.02(+0.33%) |
Apr 02, 2015 | 5.920 | 6.020 | 6.020 | 6.020 | 318,100 | +0.10(+1.69%) |
Apr 01, 2015 | 5.690 | 5.940 | 5.610 | 5.920 | 628,558 | +0.36(+6.47%) |
Mar 31, 2015 | 5.360 | 5.560 | 5.360 | 5.560 | 472,030 | +0.13(+2.39%) |
Mar 30, 2015 | 5.550 | 5.590 | 5.350 | 5.430 | 217,286 | -0.10(-1.81%) |
Mar 27, 2015 | 5.210 | 5.530 | 5.090 | 5.530 | 684,452 | +0.30(+5.74%) |
Mar 26, 2015 | 5.270 | 5.300 | 5.175 | 5.230 | 561,813 | -0.06(-1.13%) |
Mar 25, 2015 | 5.390 | 5.400 | 4.908 | 5.290 | 1,877,460 | -0.57(-9.73%) |
Mar 24, 2015 | 5.970 | 6.040 | 5.760 | 5.860 | 837,720 | -0.03(-0.51%) |
Mar 23, 2015 | 5.870 | 5.917 | 5.764 | 5.890 | 506,749 | +0.10(+1.73%) |
Mar 20, 2015 | 5.330 | 5.840 | 5.330 | 5.790 | 353,354 | +0.46(+8.63%) |
Mar 19, 2015 | 5.210 | 5.370 | 5.200 | 5.330 | 178,284 | +0.09(+1.72%) |
Mar 18, 2015 | 5.220 | 5.310 | 5.110 | 5.240 | 137,946 | +0.01(+0.19%) |
Mar 17, 2015 | 5.080 | 5.305 | 5.080 | 5.230 | 165,680 | +0.06(+1.16%) |
Mar 16, 2015 | 5.250 | 5.270 | 5.150 | 5.170 | 173,056 | -0.04(-0.77%) |
Mar 13, 2015 | 5.170 | 5.250 | 5.130 | 5.210 | 100,248 | +0.04(+0.77%) |
Mar 12, 2015 | 5.190 | 5.240 | 5.130 | 5.170 | 139,675 | +0.05(+0.98%) |
Mar 11, 2015 | 5.010 | 5.180 | 4.950 | 5.120 | 168,158 | +0.12(+2.40%) |
Mar 10, 2015 | 4.980 | 5.020 | 4.880 | 5.000 | 138,112 | -0.01(-0.20%) |
Mar 09, 2015 | 4.960 | 5.040 | 4.870 | 5.010 | 131,259 | +0.06(+1.21%) |
Mar 06, 2015 | 4.960 | 5.040 | 4.860 | 4.950 | 155,223 | -0.04(-0.80%) |
Mar 05, 2015 | 5.020 | 5.050 | 4.920 | 4.990 | 135,094 | -0.01(-0.20%) |
Mar 04, 2015 | 4.870 | 5.040 | 4.880 | 5.000 | 174,855 | +0.12(+2.46%) |
Mar 03, 2015 | 4.990 | 5.000 | 4.870 | 4.880 | 133,542 | -0.15(-2.98%) |
Mar 02, 2015 | 5.010 | 5.103 | 5.000 | 5.030 | 103,227 | +0.03(+0.60%) |
Feb 27, 2015 | 4.990 | 5.110 | 4.970 | 5.000 | 178,700 | -0.01(-0.20%) |
Feb 26, 2015 | 5.010 | 5.100 | 4.960 | 5.010 | 106,984 | +0.00(+0.00%) |
Feb 25, 2015 | 4.930 | 5.090 | 4.860 | 5.010 | 123,543 | +0.11(+2.24%) |
Feb 24, 2015 | 5.050 | 5.100 | 4.820 | 4.900 | 246,728 | -0.11(-2.20%) |
Feb 23, 2015 | 5.150 | 5.150 | 5.000 | 5.010 | 194,567 | -0.15(-2.91%) |
Feb 20, 2015 | 5.250 | 5.250 | 5.120 | 5.160 | 113,289 | -0.07(-1.34%) |
Feb 19, 2015 | 5.050 | 5.360 | 5.050 | 5.230 | 117,861 | +0.14(+2.75%) |
Feb 18, 2015 | 5.240 | 5.290 | 5.050 | 5.090 | 190,094 | -0.15(-2.86%) |
Feb 17, 2015 | 5.380 | 5.416 | 5.210 | 5.240 | 133,746 | -0.16(-2.96%) |
Feb 13, 2015 | 5.330 | 5.400 | 5.400 | 5.400 | 193,200 | +0.08(+1.50%) |
Feb 12, 2015 | 5.250 | 5.330 | 5.170 | 5.320 | 99,710 | +0.14(+2.70%) |
Feb 11, 2015 | 5.140 | 5.250 | 5.090 | 5.180 | 97,015 | +0.02(+0.39%) |
Feb 10, 2015 | 5.380 | 5.410 | 5.100 | 5.160 | 134,175 | -0.15(-2.82%) |
Feb 09, 2015 | 5.330 | 5.470 | 5.270 | 5.310 | 186,746 | -0.06(-1.12%) |
Feb 06, 2015 | 5.400 | 5.470 | 5.320 | 5.370 | 158,450 | +0.00(+0.00%) |
Feb 05, 2015 | 5.220 | 5.400 | 5.210 | 5.370 | 158,396 | +0.16(+3.07%) |
Feb 04, 2015 | 5.150 | 5.270 | 5.150 | 5.210 | 196,258 | +0.01(+0.19%) |
Feb 03, 2015 | 5.210 | 5.330 | 5.160 | 5.200 | 327,300 | -0.01(-0.19%) |