Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.952 | 5.428 | 5.189 | 5.229 | 103,960,608 | -0.72(-12.15%) |
Apr 29, 2015 | 5.992 | 6.032 | 5.928 | 5.952 | 48,642,340 | -0.14(-2.35%) |
Apr 28, 2015 | 6.079 | 6.103 | 6.039 | 6.095 | 32,844,552 | +0.02(+0.26%) |
Apr 27, 2015 | 6.135 | 6.143 | 6.055 | 6.079 | 31,852,580 | -0.09(-1.42%) |
Apr 24, 2015 | 6.230 | 6.238 | 6.111 | 6.167 | 24,549,164 | -0.07(-1.15%) |
Apr 23, 2015 | 6.218 | 6.294 | 6.198 | 6.238 | 24,897,786 | -0.12(-1.88%) |
Apr 22, 2015 | 6.341 | 6.373 | 6.294 | 6.357 | 39,957,972 | +0.13(+2.04%) |
Apr 21, 2015 | 6.230 | 6.270 | 6.190 | 6.230 | 54,187,036 | +0.18(+3.02%) |
Apr 20, 2015 | 6.024 | 6.087 | 6.016 | 6.047 | 45,601,516 | -0.01(-0.13%) |
Apr 17, 2015 | 6.135 | 6.155 | 6.028 | 6.055 | 113,108,744 | -0.12(-1.93%) |
Apr 16, 2015 | 6.230 | 6.238 | 6.135 | 6.175 | 67,147,672 | -0.06(-0.89%) |
Apr 15, 2015 | 6.326 | 6.365 | 6.055 | 6.230 | 151,987,952 | -0.10(-1.51%) |
Apr 14, 2015 | 6.405 | 6.413 | 6.254 | 6.326 | 101,008,784 | -0.27(-4.10%) |
Apr 13, 2015 | 6.500 | 6.651 | 6.389 | 6.596 | 93,709,800 | +0.19(+2.98%) |
Apr 10, 2015 | 6.135 | 6.437 | 6.111 | 6.405 | 46,673,792 | +0.26(+4.27%) |
Apr 09, 2015 | 6.103 | 6.166 | 6.055 | 6.143 | 62,720,188 | -0.01(-0.13%) |
Apr 08, 2015 | 6.151 | 6.175 | 6.119 | 6.151 | 18,993,810 | +0.00(+0.00%) |
Apr 07, 2015 | 6.127 | 6.175 | 6.119 | 6.151 | 15,382,386 | -0.05(-0.77%) |
Apr 06, 2015 | 6.095 | 6.246 | 6.079 | 6.198 | 18,044,146 | +0.12(+1.96%) |
Apr 02, 2015 | 6.079 | 6.079 | 6.079 | 6.079 | 10,360,358 | +0.08(+1.32%) |
Apr 01, 2015 | 6.016 | 6.043 | 5.960 | 6.000 | 15,047,967 | -0.02(-0.40%) |
Mar 31, 2015 | 6.063 | 6.127 | 6.024 | 6.024 | 35,959,952 | -0.12(-1.94%) |
Mar 30, 2015 | 6.111 | 6.159 | 6.079 | 6.143 | 22,311,356 | +0.02(+0.39%) |
Mar 27, 2015 | 6.119 | 6.143 | 6.095 | 6.119 | 11,383,967 | +0.05(+0.79%) |
Mar 26, 2015 | 6.095 | 6.103 | 6.039 | 6.071 | 19,829,954 | -0.17(-2.80%) |
Mar 25, 2015 | 6.373 | 6.381 | 6.246 | 6.246 | 15,888,708 | -0.07(-1.13%) |
Mar 24, 2015 | 6.326 | 6.365 | 6.286 | 6.318 | 20,207,236 | +0.06(+0.89%) |
Mar 23, 2015 | 6.270 | 6.302 | 6.230 | 6.262 | 11,422,937 | +0.02(+0.25%) |
Mar 20, 2015 | 6.230 | 6.315 | 6.206 | 6.246 | 67,511,760 | +0.06(+1.03%) |
Mar 19, 2015 | 6.167 | 6.222 | 6.156 | 6.182 | 66,165,676 | -0.09(-1.39%) |
Mar 18, 2015 | 6.087 | 6.298 | 6.087 | 6.270 | 44,405,896 | +0.17(+2.87%) |
Mar 17, 2015 | 6.119 | 6.159 | 6.079 | 6.095 | 55,411,124 | -0.09(-1.41%) |
Mar 16, 2015 | 6.103 | 6.206 | 6.095 | 6.182 | 41,998,308 | +0.06(+1.04%) |
Mar 13, 2015 | 6.095 | 6.119 | 6.055 | 6.119 | 44,571,492 | -0.02(-0.26%) |
Mar 12, 2015 | 6.111 | 6.151 | 6.071 | 6.135 | 46,518,872 | -0.01(-0.13%) |
Mar 11, 2015 | 6.079 | 6.182 | 6.063 | 6.143 | 26,909,766 | +0.08(+1.31%) |
Mar 10, 2015 | 6.151 | 6.167 | 6.055 | 6.063 | 32,127,726 | -0.18(-2.93%) |
Mar 09, 2015 | 6.238 | 6.270 | 6.194 | 6.246 | 33,329,282 | +0.02(+0.38%) |
Mar 06, 2015 | 6.318 | 6.333 | 6.206 | 6.222 | 23,069,836 | -0.18(-2.85%) |
Mar 05, 2015 | 6.397 | 6.413 | 6.365 | 6.405 | 24,851,952 | +0.01(+0.12%) |
Mar 04, 2015 | 6.357 | 6.421 | 6.318 | 6.397 | 14,280,206 | -0.01(-0.12%) |
Mar 03, 2015 | 6.429 | 6.469 | 6.381 | 6.405 | 15,740,123 | -0.02(-0.25%) |
Mar 02, 2015 | 6.365 | 6.429 | 6.389 | 6.421 | 7,312,581 | +0.06(+0.87%) |
Feb 27, 2015 | 6.326 | 6.397 | 6.286 | 6.365 | 8,071,252 | +0.00(+0.00%) |
Feb 26, 2015 | 6.373 | 6.397 | 6.333 | 6.365 | 10,529,373 | -0.01(-0.12%) |
Feb 25, 2015 | 6.365 | 6.405 | 6.365 | 6.373 | 7,175,672 | +0.01(+0.12%) |
Feb 24, 2015 | 6.318 | 6.349 | 6.294 | 6.365 | 6,050,700 | +0.03(+0.50%) |
Feb 23, 2015 | 6.326 | 6.357 | 6.302 | 6.333 | 13,005,186 | -0.08(-1.24%) |
Feb 20, 2015 | 6.326 | 6.421 | 6.298 | 6.413 | 15,071,204 | +0.03(+0.50%) |
Feb 19, 2015 | 6.397 | 6.429 | 6.373 | 6.381 | 12,910,804 | +0.00(+0.00%) |
Feb 18, 2015 | 6.389 | 6.409 | 6.341 | 6.381 | 12,442,450 | -0.01(-0.12%) |
Feb 17, 2015 | 6.341 | 6.425 | 6.318 | 6.389 | 12,885,276 | +0.02(+0.25%) |
Feb 13, 2015 | 6.365 | 6.373 | 6.373 | 6.373 | 12,025,842 | +0.04(+0.63%) |
Feb 12, 2015 | 6.310 | 6.357 | 6.286 | 6.333 | 10,533,753 | +0.10(+1.66%) |
Feb 11, 2015 | 6.179 | 6.254 | 6.159 | 6.230 | 15,784,035 | +0.06(+0.90%) |
Feb 10, 2015 | 6.159 | 6.182 | 6.127 | 6.175 | 14,190,676 | +0.18(+3.05%) |
Feb 09, 2015 | 5.968 | 6.016 | 5.960 | 5.992 | 12,846,303 | -0.09(-1.44%) |
Feb 06, 2015 | 6.214 | 6.190 | 6.063 | 6.079 | 11,852,768 | -0.14(-2.17%) |
Feb 05, 2015 | 6.167 | 6.234 | 6.159 | 6.214 | 9,127,982 | +0.10(+1.69%) |
Feb 04, 2015 | 6.151 | 6.190 | 6.111 | 6.111 | 10,582,316 | -0.14(-2.29%) |
Feb 03, 2015 | 6.182 | 6.262 | 6.143 | 6.254 | 13,826,989 | +0.21(+3.55%) |