Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.440 | 5.544 | 5.110 | 5.160 | 658,908 | -0.31(-5.67%) |
Apr 29, 2015 | 5.560 | 5.595 | 5.380 | 5.470 | 354,791 | -0.12(-2.15%) |
Apr 28, 2015 | 5.620 | 5.720 | 5.420 | 5.590 | 320,116 | +0.00(+0.00%) |
Apr 27, 2015 | 5.760 | 5.930 | 5.500 | 5.590 | 671,126 | -0.17(-2.95%) |
Apr 24, 2015 | 5.930 | 5.980 | 5.730 | 5.760 | 502,689 | -0.14(-2.37%) |
Apr 23, 2015 | 5.910 | 6.010 | 5.870 | 5.900 | 505,052 | +0.00(+0.00%) |
Apr 22, 2015 | 5.960 | 6.040 | 5.820 | 5.900 | 341,372 | -0.07(-1.17%) |
Apr 21, 2015 | 6.250 | 6.290 | 5.896 | 5.970 | 656,336 | -0.24(-3.79%) |
Apr 20, 2015 | 6.160 | 6.285 | 6.100 | 6.205 | 435,940 | +0.05(+0.89%) |
Apr 17, 2015 | 6.380 | 6.408 | 6.130 | 6.150 | 460,682 | -0.28(-4.35%) |
Apr 16, 2015 | 6.440 | 6.520 | 6.260 | 6.430 | 656,053 | -0.01(-0.16%) |
Apr 15, 2015 | 6.030 | 6.550 | 5.990 | 6.440 | 2,925,744 | +0.44(+7.33%) |
Apr 14, 2015 | 6.010 | 6.100 | 5.870 | 6.000 | 1,511,581 | -0.02(-0.33%) |
Apr 13, 2015 | 5.950 | 6.100 | 5.950 | 6.020 | 736,679 | +0.07(+1.18%) |
Apr 10, 2015 | 6.060 | 6.160 | 5.880 | 5.950 | 431,438 | -0.05(-0.83%) |
Apr 09, 2015 | 5.900 | 6.026 | 5.850 | 6.000 | 943,574 | +0.11(+1.87%) |
Apr 08, 2015 | 5.870 | 6.000 | 5.870 | 5.890 | 678,741 | +0.02(+0.34%) |
Apr 07, 2015 | 5.850 | 5.950 | 5.800 | 5.870 | 483,188 | +0.02(+0.34%) |
Apr 06, 2015 | 5.810 | 5.950 | 5.785 | 5.850 | 501,273 | +0.07(+1.21%) |
Apr 02, 2015 | 5.920 | 5.780 | 5.780 | 5.780 | 599,200 | -0.16(-2.69%) |
Apr 01, 2015 | 5.830 | 5.950 | 5.660 | 5.940 | 719,289 | +0.10(+1.71%) |
Mar 31, 2015 | 6.040 | 6.070 | 5.720 | 5.840 | 1,879,969 | -0.36(-5.81%) |
Mar 30, 2015 | 5.620 | 6.215 | 5.620 | 6.200 | 1,962,000 | +0.61(+10.91%) |
Mar 27, 2015 | 5.420 | 5.630 | 5.410 | 5.590 | 473,094 | +0.17(+3.14%) |
Mar 26, 2015 | 5.460 | 5.580 | 5.380 | 5.420 | 618,635 | -0.08(-1.54%) |
Mar 25, 2015 | 5.730 | 5.740 | 5.400 | 5.505 | 586,100 | -0.23(-3.93%) |
Mar 24, 2015 | 5.750 | 5.880 | 5.610 | 5.730 | 413,645 | +0.01(+0.17%) |
Mar 23, 2015 | 5.610 | 5.790 | 5.450 | 5.720 | 530,229 | +0.09(+1.60%) |
Mar 20, 2015 | 5.730 | 5.750 | 5.570 | 5.630 | 521,787 | -0.08(-1.40%) |
Mar 19, 2015 | 5.720 | 5.790 | 5.640 | 5.710 | 418,547 | +0.00(+0.00%) |
Mar 18, 2015 | 5.700 | 5.770 | 5.610 | 5.710 | 398,264 | +0.02(+0.35%) |
Mar 17, 2015 | 5.670 | 5.790 | 5.527 | 5.690 | 668,738 | -0.03(-0.52%) |
Mar 16, 2015 | 5.880 | 5.880 | 5.710 | 5.720 | 432,121 | -0.14(-2.39%) |
Mar 13, 2015 | 5.850 | 5.910 | 5.700 | 5.860 | 444,368 | -0.01(-0.17%) |
Mar 12, 2015 | 5.880 | 5.950 | 5.830 | 5.870 | 368,742 | +0.06(+1.03%) |
Mar 11, 2015 | 5.910 | 5.960 | 5.765 | 5.810 | 327,585 | -0.09(-1.53%) |
Mar 10, 2015 | 5.840 | 5.960 | 5.690 | 5.900 | 459,640 | -0.02(-0.34%) |
Mar 09, 2015 | 6.150 | 6.200 | 5.670 | 5.920 | 924,593 | -0.25(-4.05%) |
Mar 06, 2015 | 6.330 | 6.400 | 6.090 | 6.170 | 558,346 | -0.22(-3.44%) |
Mar 05, 2015 | 6.400 | 6.580 | 6.270 | 6.390 | 572,093 | +0.03(+0.47%) |
Mar 04, 2015 | 6.250 | 6.530 | 6.020 | 6.360 | 1,427,142 | +0.05(+0.79%) |
Mar 03, 2015 | 6.310 | 6.420 | 6.230 | 6.310 | 528,374 | -0.01(-0.16%) |
Mar 02, 2015 | 6.170 | 6.520 | 6.170 | 6.320 | 557,871 | +0.02(+0.32%) |
Feb 27, 2015 | 6.710 | 6.890 | 6.170 | 6.300 | 1,574,311 | -0.45(-6.67%) |
Feb 26, 2015 | 6.760 | 6.930 | 6.680 | 6.750 | 639,748 | -0.04(-0.59%) |
Feb 25, 2015 | 6.790 | 6.980 | 6.705 | 6.790 | 521,371 | -0.02(-0.29%) |
Feb 24, 2015 | 6.870 | 7.000 | 6.790 | 6.810 | 424,026 | -0.06(-0.87%) |
Feb 23, 2015 | 6.830 | 6.920 | 6.730 | 6.870 | 521,724 | +0.02(+0.29%) |
Feb 20, 2015 | 6.780 | 6.910 | 6.720 | 6.850 | 438,262 | +0.10(+1.48%) |
Feb 19, 2015 | 6.970 | 7.070 | 6.660 | 6.750 | 1,801,224 | -0.22(-3.16%) |
Feb 18, 2015 | 6.890 | 7.040 | 6.800 | 6.970 | 343,483 | +0.06(+0.87%) |
Feb 17, 2015 | 6.940 | 7.170 | 6.860 | 6.910 | 434,513 | -0.05(-0.72%) |
Feb 13, 2015 | 7.040 | 6.960 | 6.960 | 6.960 | 428,400 | -0.06(-0.85%) |
Feb 12, 2015 | 7.170 | 7.170 | 6.830 | 7.020 | 490,927 | -0.05(-0.71%) |
Feb 11, 2015 | 6.920 | 7.300 | 6.910 | 7.070 | 695,554 | +0.14(+2.02%) |
Feb 10, 2015 | 6.910 | 6.990 | 6.800 | 6.930 | 480,879 | +0.11(+1.61%) |
Feb 09, 2015 | 6.710 | 6.960 | 6.680 | 6.820 | 582,473 | +0.02(+0.29%) |
Feb 06, 2015 | 7.050 | 7.220 | 6.750 | 6.800 | 717,746 | -0.25(-3.55%) |
Feb 05, 2015 | 6.640 | 7.150 | 6.640 | 7.050 | 995,343 | +0.24(+3.52%) |
Feb 04, 2015 | 7.950 | 7.970 | 6.890 | 6.810 | 3,725,331 | -1.52(-18.25%) |
Feb 03, 2015 | 8.170 | 8.350 | 8.070 | 8.330 | 665,518 | +0.18(+2.21%) |