Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.221 | 6.252 | 6.080 | 6.227 | 247,158 | -0.02(-0.30%) |
Apr 29, 2015 | 6.104 | 6.270 | 6.104 | 6.246 | 315,768 | +0.06(+0.99%) |
Apr 28, 2015 | 6.080 | 6.227 | 5.913 | 6.184 | 783,678 | +0.08(+1.31%) |
Apr 27, 2015 | 5.975 | 6.117 | 5.926 | 6.104 | 1,009,310 | +0.14(+2.37%) |
Apr 24, 2015 | 5.889 | 6.024 | 5.821 | 5.963 | 406,903 | +0.09(+1.47%) |
Apr 23, 2015 | 5.833 | 5.907 | 5.753 | 5.877 | 291,248 | +0.04(+0.63%) |
Apr 22, 2015 | 5.803 | 5.883 | 5.680 | 5.840 | 1,428,273 | +0.18(+3.26%) |
Apr 21, 2015 | 5.612 | 5.686 | 5.575 | 5.655 | 268,622 | +0.02(+0.33%) |
Apr 20, 2015 | 5.753 | 5.772 | 5.624 | 5.637 | 236,172 | -0.12(-2.14%) |
Apr 17, 2015 | 5.827 | 5.957 | 5.692 | 5.760 | 678,813 | -0.09(-1.47%) |
Apr 16, 2015 | 5.815 | 5.913 | 5.729 | 5.846 | 413,774 | +0.03(+0.53%) |
Apr 15, 2015 | 5.827 | 5.846 | 5.680 | 5.815 | 335,685 | +0.08(+1.39%) |
Apr 14, 2015 | 5.729 | 5.772 | 5.667 | 5.735 | 464,352 | +0.01(+0.22%) |
Apr 13, 2015 | 5.803 | 5.803 | 5.673 | 5.723 | 297,780 | -0.06(-0.96%) |
Apr 10, 2015 | 5.778 | 5.840 | 5.710 | 5.778 | 365,193 | +0.02(+0.32%) |
Apr 09, 2015 | 5.778 | 5.883 | 5.760 | 5.760 | 207,559 | +0.00(+0.00%) |
Apr 08, 2015 | 5.686 | 5.840 | 5.661 | 5.760 | 700,645 | +0.03(+0.54%) |
Apr 07, 2015 | 5.741 | 5.815 | 5.723 | 5.729 | 336,152 | -0.07(-1.17%) |
Apr 06, 2015 | 5.717 | 5.849 | 5.717 | 5.797 | 438,355 | +0.06(+1.07%) |
Apr 02, 2015 | 5.686 | 5.735 | 5.735 | 5.735 | 165,761 | +0.03(+0.54%) |
Apr 01, 2015 | 5.532 | 5.710 | 5.532 | 5.704 | 750,409 | +0.18(+3.34%) |
Mar 31, 2015 | 5.477 | 5.569 | 5.421 | 5.520 | 465,503 | -0.04(-0.77%) |
Mar 30, 2015 | 5.569 | 5.600 | 5.532 | 5.563 | 613,394 | -0.01(-0.11%) |
Mar 27, 2015 | 5.593 | 5.593 | 5.538 | 5.569 | 328,857 | -0.04(-0.77%) |
Mar 26, 2015 | 5.507 | 5.673 | 5.458 | 5.612 | 879,945 | +0.06(+1.00%) |
Mar 25, 2015 | 5.544 | 5.646 | 5.501 | 5.557 | 425,544 | -0.02(-0.44%) |
Mar 24, 2015 | 5.409 | 5.600 | 5.409 | 5.581 | 1,592,944 | +0.16(+2.95%) |
Mar 23, 2015 | 5.489 | 5.507 | 5.415 | 5.421 | 120,761 | -0.02(-0.34%) |
Mar 20, 2015 | 5.335 | 5.464 | 5.310 | 5.440 | 9,190,007 | +0.15(+2.79%) |
Mar 19, 2015 | 5.390 | 5.433 | 5.267 | 5.292 | 466,993 | -0.10(-1.83%) |
Mar 18, 2015 | 5.292 | 5.421 | 5.243 | 5.390 | 1,116,876 | +0.07(+1.27%) |
Mar 17, 2015 | 5.360 | 5.378 | 5.261 | 5.323 | 1,243,821 | -0.03(-0.57%) |
Mar 16, 2015 | 5.243 | 5.433 | 5.243 | 5.353 | 1,125,374 | +0.12(+2.35%) |
Mar 13, 2015 | 5.421 | 5.421 | 5.200 | 5.230 | 1,071,025 | -0.23(-4.28%) |
Mar 12, 2015 | 5.366 | 5.501 | 5.292 | 5.464 | 789,221 | +0.11(+2.07%) |
Mar 11, 2015 | 5.372 | 5.390 | 5.310 | 5.353 | 956,747 | -0.06(-1.02%) |
Mar 10, 2015 | 5.433 | 5.452 | 5.372 | 5.409 | 159,125 | -0.04(-0.79%) |
Mar 09, 2015 | 5.513 | 5.587 | 5.452 | 5.452 | 132,995 | -0.03(-0.56%) |
Mar 06, 2015 | 5.723 | 5.784 | 5.477 | 5.483 | 437,486 | -0.28(-4.81%) |
Mar 05, 2015 | 5.827 | 5.913 | 5.747 | 5.760 | 271,520 | -0.09(-1.47%) |
Mar 04, 2015 | 5.655 | 5.889 | 5.673 | 5.846 | 151,990 | +0.17(+3.04%) |
Mar 03, 2015 | 5.950 | 6.091 | 5.630 | 5.673 | 665,381 | -0.31(-5.24%) |
Mar 02, 2015 | 5.987 | 6.043 | 5.920 | 5.987 | 243,017 | -0.01(-0.10%) |
Feb 27, 2015 | 6.012 | 6.055 | 5.981 | 5.993 | 374,326 | -0.03(-0.51%) |
Feb 26, 2015 | 5.981 | 6.037 | 5.944 | 6.024 | 76,882 | +0.02(+0.41%) |
Feb 25, 2015 | 6.135 | 6.092 | 5.920 | 6.000 | 556,957 | -0.09(-1.52%) |
Feb 24, 2015 | 6.098 | 6.153 | 6.048 | 6.092 | 4,106,589 | -0.01(-0.10%) |
Feb 23, 2015 | 6.215 | 6.215 | 6.030 | 6.098 | 189,549 | -0.14(-2.27%) |
Feb 20, 2015 | 6.233 | 6.289 | 6.190 | 6.240 | 137,341 | +0.02(+0.30%) |
Feb 19, 2015 | 6.320 | 6.344 | 6.209 | 6.221 | 126,950 | -0.10(-1.56%) |
Feb 18, 2015 | 6.258 | 6.332 | 6.240 | 6.320 | 156,177 | +0.04(+0.69%) |
Feb 17, 2015 | 6.283 | 6.356 | 6.258 | 6.277 | 214,875 | +0.01(+0.10%) |
Feb 13, 2015 | 6.289 | 6.270 | 6.270 | 6.270 | 334,610 | +0.01(+0.20%) |
Feb 12, 2015 | 6.270 | 6.320 | 6.221 | 6.258 | 611,112 | -0.01(-0.20%) |
Feb 11, 2015 | 6.393 | 6.418 | 6.251 | 6.270 | 223,390 | -0.17(-2.58%) |
Feb 10, 2015 | 6.523 | 6.523 | 6.400 | 6.436 | 100,344 | -0.02(-0.29%) |
Feb 09, 2015 | 6.449 | 6.529 | 6.424 | 6.455 | 747,589 | -0.04(-0.57%) |
Feb 06, 2015 | 6.492 | 6.504 | 6.430 | 6.492 | 235,610 | -0.02(-0.38%) |
Feb 05, 2015 | 6.486 | 6.572 | 6.455 | 6.516 | 654,451 | +0.02(+0.28%) |
Feb 04, 2015 | 6.516 | 6.566 | 6.461 | 6.498 | 750,071 | -0.08(-1.22%) |
Feb 03, 2015 | 6.369 | 6.615 | 6.363 | 6.578 | 1,860,942 | +0.21(+3.29%) |