Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.353 | 6.353 | 6.109 | 6.174 | 140,584 | -0.06(-0.91%) |
Apr 29, 2015 | 6.062 | 6.268 | 5.921 | 6.231 | 260,023 | +0.17(+2.79%) |
Apr 28, 2015 | 5.996 | 6.081 | 5.958 | 6.062 | 76,013 | +0.10(+1.74%) |
Apr 27, 2015 | 5.968 | 6.052 | 5.855 | 5.958 | 145,219 | -0.04(-0.63%) |
Apr 24, 2015 | 5.911 | 6.090 | 5.874 | 5.996 | 231,371 | +0.11(+1.92%) |
Apr 23, 2015 | 5.874 | 5.911 | 5.780 | 5.883 | 215,637 | +0.12(+2.12%) |
Apr 22, 2015 | 5.639 | 5.770 | 5.611 | 5.761 | 137,929 | +0.10(+1.83%) |
Apr 21, 2015 | 5.620 | 5.742 | 5.545 | 5.658 | 203,207 | +0.11(+2.03%) |
Apr 20, 2015 | 5.592 | 5.686 | 5.507 | 5.545 | 123,821 | -0.01(-0.17%) |
Apr 17, 2015 | 5.648 | 5.714 | 5.441 | 5.554 | 136,339 | -0.08(-1.50%) |
Apr 16, 2015 | 5.498 | 5.667 | 5.451 | 5.639 | 243,290 | +0.16(+2.92%) |
Apr 15, 2015 | 5.592 | 5.996 | 5.413 | 5.479 | 319,347 | -0.03(-0.51%) |
Apr 14, 2015 | 5.470 | 5.667 | 5.358 | 5.507 | 134,923 | +0.08(+1.56%) |
Apr 13, 2015 | 5.498 | 5.564 | 5.404 | 5.423 | 76,945 | -0.04(-0.69%) |
Apr 10, 2015 | 5.441 | 5.618 | 5.423 | 5.460 | 82,219 | -0.01(-0.17%) |
Apr 09, 2015 | 5.451 | 5.564 | 5.413 | 5.470 | 41,381 | +0.02(+0.34%) |
Apr 08, 2015 | 5.573 | 5.573 | 5.413 | 5.451 | 105,302 | -0.07(-1.19%) |
Apr 07, 2015 | 5.460 | 5.592 | 5.357 | 5.517 | 140,723 | +0.05(+0.86%) |
Apr 06, 2015 | 5.329 | 5.517 | 5.329 | 5.470 | 127,284 | +0.18(+3.37%) |
Apr 02, 2015 | 5.291 | 5.291 | 5.291 | 5.291 | 64,268 | +0.03(+0.54%) |
Apr 01, 2015 | 5.319 | 5.535 | 5.178 | 5.263 | 84,642 | +0.04(+0.72%) |
Mar 31, 2015 | 5.019 | 5.263 | 4.988 | 5.225 | 124,787 | +0.10(+2.02%) |
Mar 30, 2015 | 5.291 | 5.291 | 5.000 | 5.122 | 107,146 | -0.08(-1.45%) |
Mar 27, 2015 | 5.470 | 5.470 | 5.131 | 5.197 | 125,488 | -0.31(-5.63%) |
Mar 26, 2015 | 5.592 | 5.695 | 5.488 | 5.507 | 144,199 | +0.06(+1.03%) |
Mar 25, 2015 | 5.526 | 5.639 | 5.441 | 5.451 | 131,000 | -0.02(-0.34%) |
Mar 24, 2015 | 5.376 | 5.517 | 5.272 | 5.470 | 145,324 | +0.26(+5.05%) |
Mar 23, 2015 | 5.075 | 5.394 | 5.041 | 5.207 | 108,220 | +0.10(+2.03%) |
Mar 20, 2015 | 5.075 | 5.169 | 4.981 | 5.103 | 83,905 | +0.13(+2.65%) |
Mar 19, 2015 | 5.094 | 5.120 | 4.953 | 4.972 | 120,673 | -0.26(-5.03%) |
Mar 18, 2015 | 4.727 | 5.253 | 4.718 | 5.235 | 186,171 | +0.42(+8.79%) |
Mar 17, 2015 | 4.878 | 5.098 | 4.755 | 4.812 | 131,099 | -0.06(-1.16%) |
Mar 16, 2015 | 5.282 | 5.282 | 4.746 | 4.868 | 246,363 | -0.41(-7.83%) |
Mar 13, 2015 | 5.188 | 5.319 | 5.169 | 5.282 | 124,833 | -0.01(-0.18%) |
Mar 12, 2015 | 5.394 | 5.439 | 5.216 | 5.291 | 84,634 | -0.02(-0.35%) |
Mar 11, 2015 | 5.404 | 5.526 | 5.235 | 5.310 | 166,911 | -0.05(-0.88%) |
Mar 10, 2015 | 5.535 | 5.648 | 5.338 | 5.357 | 213,729 | -0.29(-5.16%) |
Mar 09, 2015 | 5.780 | 5.780 | 5.592 | 5.648 | 138,774 | -0.08(-1.31%) |
Mar 06, 2015 | 5.836 | 5.940 | 5.629 | 5.723 | 292,053 | -0.16(-2.72%) |
Mar 05, 2015 | 5.817 | 5.987 | 5.808 | 5.883 | 104,348 | -0.09(-1.57%) |
Mar 04, 2015 | 5.987 | 5.921 | 5.846 | 5.977 | 135,025 | +0.06(+0.95%) |
Mar 03, 2015 | 5.639 | 6.099 | 5.639 | 5.921 | 174,206 | +0.11(+1.94%) |
Mar 02, 2015 | 5.695 | 5.911 | 5.695 | 5.808 | 124,741 | +0.04(+0.65%) |
Feb 27, 2015 | 5.799 | 5.883 | 5.744 | 5.770 | 107,036 | +0.05(+0.82%) |
Feb 26, 2015 | 5.733 | 5.827 | 5.592 | 5.723 | 164,681 | -0.07(-1.14%) |
Feb 25, 2015 | 5.705 | 5.808 | 5.592 | 5.789 | 112,931 | +0.12(+2.16%) |
Feb 24, 2015 | 5.723 | 5.827 | 5.592 | 5.667 | 124,006 | -0.09(-1.63%) |
Feb 23, 2015 | 5.601 | 5.770 | 5.460 | 5.761 | 176,687 | +0.06(+0.99%) |
Feb 20, 2015 | 5.940 | 6.050 | 5.686 | 5.705 | 158,441 | -0.23(-3.96%) |
Feb 19, 2015 | 5.432 | 5.987 | 5.357 | 5.940 | 290,956 | +0.30(+5.33%) |
Feb 18, 2015 | 6.015 | 6.056 | 5.639 | 5.639 | 299,650 | -0.46(-7.55%) |
Feb 17, 2015 | 5.911 | 6.193 | 5.855 | 6.099 | 233,365 | +0.19(+3.18%) |
Feb 13, 2015 | 6.090 | 5.911 | 5.911 | 5.911 | 283,464 | +0.11(+1.94%) |
Feb 12, 2015 | 5.874 | 6.193 | 5.791 | 5.799 | 204,278 | +0.05(+0.82%) |
Feb 11, 2015 | 5.874 | 6.052 | 5.526 | 5.752 | 310,807 | -0.09(-1.61%) |
Feb 10, 2015 | 6.466 | 6.466 | 5.733 | 5.846 | 418,749 | -0.64(-9.86%) |
Feb 09, 2015 | 6.203 | 6.579 | 6.118 | 6.485 | 489,970 | +0.38(+6.15%) |
Feb 06, 2015 | 6.306 | 6.466 | 6.090 | 6.109 | 305,509 | -0.19(-2.99%) |
Feb 05, 2015 | 5.968 | 6.522 | 5.968 | 6.297 | 352,215 | +0.45(+7.72%) |
Feb 04, 2015 | 6.062 | 6.109 | 5.676 | 5.846 | 390,176 | -0.30(-4.82%) |
Feb 03, 2015 | 5.671 | 6.649 | 5.671 | 6.142 | 934,988 | +0.59(+10.63%) |