Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.951 | 5.427 | 5.188 | 5.228 | 103,974,336 | -0.72(-12.15%) |
Apr 29, 2015 | 5.991 | 6.031 | 5.927 | 5.951 | 48,648,760 | -0.14(-2.35%) |
Apr 28, 2015 | 6.078 | 6.102 | 6.039 | 6.094 | 32,848,888 | +0.02(+0.26%) |
Apr 27, 2015 | 6.134 | 6.142 | 6.055 | 6.078 | 31,856,786 | -0.09(-1.42%) |
Apr 24, 2015 | 6.229 | 6.237 | 6.110 | 6.166 | 24,552,404 | -0.07(-1.15%) |
Apr 23, 2015 | 6.217 | 6.293 | 6.198 | 6.237 | 24,901,074 | -0.12(-1.87%) |
Apr 22, 2015 | 6.341 | 6.372 | 6.293 | 6.356 | 39,963,248 | +0.13(+2.04%) |
Apr 21, 2015 | 6.229 | 6.269 | 6.190 | 6.229 | 54,194,188 | +0.18(+3.02%) |
Apr 20, 2015 | 6.023 | 6.086 | 6.015 | 6.047 | 45,607,536 | -0.01(-0.13%) |
Apr 17, 2015 | 6.134 | 6.154 | 6.027 | 6.055 | 113,123,672 | -0.12(-1.93%) |
Apr 16, 2015 | 6.229 | 6.237 | 6.134 | 6.174 | 67,156,536 | -0.06(-0.89%) |
Apr 15, 2015 | 6.325 | 6.364 | 6.055 | 6.229 | 152,008,016 | -0.10(-1.51%) |
Apr 14, 2015 | 6.404 | 6.412 | 6.253 | 6.325 | 101,022,120 | -0.27(-4.10%) |
Apr 13, 2015 | 6.499 | 6.650 | 6.388 | 6.595 | 93,722,176 | +0.19(+2.98%) |
Apr 10, 2015 | 6.134 | 6.436 | 6.110 | 6.404 | 46,679,956 | +0.26(+4.27%) |
Apr 09, 2015 | 6.102 | 6.165 | 6.055 | 6.142 | 62,728,472 | -0.01(-0.13%) |
Apr 08, 2015 | 6.150 | 6.174 | 6.118 | 6.150 | 18,996,318 | +0.00(+0.00%) |
Apr 07, 2015 | 6.126 | 6.174 | 6.118 | 6.150 | 15,384,417 | -0.05(-0.77%) |
Apr 06, 2015 | 6.094 | 6.245 | 6.078 | 6.198 | 18,046,530 | +0.12(+1.96%) |
Apr 02, 2015 | 6.078 | 6.078 | 6.078 | 6.078 | 10,361,726 | +0.08(+1.32%) |
Apr 01, 2015 | 6.015 | 6.043 | 5.959 | 5.999 | 15,049,954 | -0.02(-0.40%) |
Mar 31, 2015 | 6.062 | 6.126 | 6.023 | 6.023 | 35,964,700 | -0.12(-1.94%) |
Mar 30, 2015 | 6.110 | 6.158 | 6.078 | 6.142 | 22,314,302 | +0.02(+0.39%) |
Mar 27, 2015 | 6.118 | 6.142 | 6.094 | 6.118 | 11,385,470 | +0.05(+0.79%) |
Mar 26, 2015 | 6.094 | 6.102 | 6.039 | 6.070 | 19,832,572 | -0.17(-2.80%) |
Mar 25, 2015 | 6.372 | 6.380 | 6.245 | 6.245 | 15,890,806 | -0.07(-1.13%) |
Mar 24, 2015 | 6.325 | 6.364 | 6.285 | 6.317 | 20,209,904 | +0.06(+0.89%) |
Mar 23, 2015 | 6.269 | 6.301 | 6.229 | 6.261 | 11,424,445 | +0.02(+0.25%) |
Mar 20, 2015 | 6.229 | 6.314 | 6.205 | 6.245 | 67,520,672 | +0.06(+1.03%) |
Mar 19, 2015 | 6.166 | 6.221 | 6.155 | 6.182 | 66,174,412 | -0.09(-1.39%) |
Mar 18, 2015 | 6.086 | 6.297 | 6.086 | 6.269 | 44,411,760 | +0.17(+2.87%) |
Mar 17, 2015 | 6.118 | 6.158 | 6.078 | 6.094 | 55,418,440 | -0.09(-1.41%) |
Mar 16, 2015 | 6.102 | 6.205 | 6.094 | 6.182 | 42,003,852 | +0.06(+1.04%) |
Mar 13, 2015 | 6.094 | 6.118 | 6.055 | 6.118 | 44,577,376 | -0.02(-0.26%) |
Mar 12, 2015 | 6.110 | 6.150 | 6.070 | 6.134 | 46,525,012 | -0.01(-0.13%) |
Mar 11, 2015 | 6.078 | 6.182 | 6.062 | 6.142 | 26,913,320 | +0.08(+1.31%) |
Mar 10, 2015 | 6.150 | 6.166 | 6.055 | 6.062 | 32,131,968 | -0.18(-2.93%) |
Mar 09, 2015 | 6.237 | 6.269 | 6.194 | 6.245 | 33,333,684 | +0.02(+0.38%) |
Mar 06, 2015 | 6.317 | 6.333 | 6.205 | 6.221 | 23,072,882 | -0.18(-2.85%) |
Mar 05, 2015 | 6.396 | 6.412 | 6.364 | 6.404 | 24,855,234 | +0.01(+0.12%) |
Mar 04, 2015 | 6.356 | 6.420 | 6.317 | 6.396 | 14,282,092 | -0.01(-0.12%) |
Mar 03, 2015 | 6.428 | 6.468 | 6.380 | 6.404 | 15,742,201 | -0.02(-0.25%) |
Mar 02, 2015 | 6.364 | 6.428 | 6.388 | 6.420 | 7,313,547 | +0.06(+0.87%) |
Feb 27, 2015 | 6.325 | 6.396 | 6.285 | 6.364 | 8,072,318 | +0.00(+0.00%) |
Feb 26, 2015 | 6.372 | 6.396 | 6.333 | 6.364 | 10,530,763 | -0.01(-0.12%) |
Feb 25, 2015 | 6.364 | 6.404 | 6.364 | 6.372 | 7,176,619 | +0.01(+0.12%) |
Feb 24, 2015 | 6.317 | 6.349 | 6.293 | 6.364 | 6,051,499 | +0.03(+0.50%) |
Feb 23, 2015 | 6.325 | 6.356 | 6.301 | 6.333 | 13,006,903 | -0.08(-1.24%) |
Feb 20, 2015 | 6.325 | 6.420 | 6.297 | 6.412 | 15,073,194 | +0.03(+0.50%) |
Feb 19, 2015 | 6.396 | 6.428 | 6.372 | 6.380 | 12,912,509 | +0.00(+0.00%) |
Feb 18, 2015 | 6.388 | 6.408 | 6.341 | 6.380 | 12,444,093 | -0.01(-0.12%) |
Feb 17, 2015 | 6.341 | 6.424 | 6.317 | 6.388 | 12,886,978 | +0.02(+0.25%) |
Feb 13, 2015 | 6.364 | 6.372 | 6.372 | 6.372 | 12,027,430 | +0.04(+0.63%) |
Feb 12, 2015 | 6.309 | 6.356 | 6.285 | 6.333 | 10,535,144 | +0.10(+1.66%) |
Feb 11, 2015 | 6.178 | 6.253 | 6.158 | 6.229 | 15,786,119 | +0.06(+0.90%) |
Feb 10, 2015 | 6.158 | 6.182 | 6.126 | 6.174 | 14,192,550 | +0.18(+3.05%) |
Feb 09, 2015 | 5.967 | 6.015 | 5.959 | 5.991 | 12,847,999 | -0.09(-1.44%) |
Feb 06, 2015 | 6.213 | 6.190 | 6.062 | 6.078 | 11,854,333 | -0.14(-2.17%) |
Feb 05, 2015 | 6.166 | 6.233 | 6.158 | 6.213 | 9,129,188 | +0.10(+1.69%) |
Feb 04, 2015 | 6.150 | 6.190 | 6.110 | 6.110 | 10,583,713 | -0.14(-2.29%) |
Feb 03, 2015 | 6.182 | 6.261 | 6.142 | 6.253 | 13,828,815 | +0.21(+3.55%) |