Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.798 | 5.817 | 5.737 | 5.761 | 458,297 | -0.05(-0.91%) |
Apr 29, 2015 | 5.839 | 5.855 | 5.802 | 5.814 | 276,337 | -0.02(-0.42%) |
Apr 28, 2015 | 5.834 | 5.855 | 5.798 | 5.839 | 337,707 | +0.02(+0.35%) |
Apr 27, 2015 | 5.863 | 5.883 | 5.798 | 5.818 | 422,460 | -0.02(-0.42%) |
Apr 24, 2015 | 5.887 | 5.913 | 5.834 | 5.843 | 642,014 | -0.07(-1.24%) |
Apr 23, 2015 | 5.948 | 5.948 | 5.908 | 5.916 | 365,556 | -0.03(-0.55%) |
Apr 22, 2015 | 5.830 | 5.960 | 5.826 | 5.948 | 519,471 | +0.13(+2.31%) |
Apr 21, 2015 | 5.887 | 5.895 | 5.794 | 5.814 | 494,883 | -0.04(-0.76%) |
Apr 20, 2015 | 5.916 | 5.944 | 5.859 | 5.859 | 353,731 | -0.04(-0.76%) |
Apr 17, 2015 | 5.904 | 5.905 | 5.855 | 5.904 | 222,395 | -0.01(-0.14%) |
Apr 16, 2015 | 5.895 | 5.924 | 5.887 | 5.912 | 291,844 | +0.02(+0.28%) |
Apr 15, 2015 | 5.912 | 5.920 | 5.875 | 5.895 | 437,576 | -0.02(-0.28%) |
Apr 14, 2015 | 5.839 | 5.916 | 5.822 | 5.912 | 270,936 | +0.07(+1.18%) |
Apr 13, 2015 | 5.900 | 5.928 | 5.839 | 5.843 | 470,076 | -0.04(-0.69%) |
Apr 10, 2015 | 5.912 | 5.920 | 5.879 | 5.883 | 445,626 | -0.01(-0.21%) |
Apr 09, 2015 | 5.859 | 5.908 | 5.847 | 5.895 | 784,890 | +0.03(+0.55%) |
Apr 08, 2015 | 5.871 | 5.904 | 5.851 | 5.863 | 539,112 | -0.03(-0.55%) |
Apr 07, 2015 | 5.766 | 5.895 | 5.754 | 5.895 | 602,628 | +0.10(+1.81%) |
Apr 06, 2015 | 5.694 | 5.803 | 5.673 | 5.790 | 383,516 | +0.08(+1.34%) |
Apr 02, 2015 | 5.746 | 5.714 | 5.714 | 5.714 | 439,080 | -0.06(-1.05%) |
Apr 01, 2015 | 5.730 | 5.774 | 5.681 | 5.774 | 320,226 | +0.05(+0.92%) |
Mar 31, 2015 | 5.710 | 5.734 | 5.673 | 5.722 | 293,812 | -0.02(-0.28%) |
Mar 30, 2015 | 5.750 | 5.770 | 5.734 | 5.738 | 371,874 | +0.02(+0.28%) |
Mar 27, 2015 | 5.653 | 5.734 | 5.653 | 5.722 | 304,909 | +0.06(+1.00%) |
Mar 26, 2015 | 5.754 | 5.754 | 5.661 | 5.665 | 959,398 | -0.10(-1.68%) |
Mar 25, 2015 | 5.823 | 5.847 | 5.762 | 5.762 | 491,508 | -0.09(-1.52%) |
Mar 24, 2015 | 5.819 | 5.863 | 5.795 | 5.851 | 402,882 | +0.02(+0.42%) |
Mar 23, 2015 | 5.855 | 5.875 | 5.827 | 5.827 | 272,973 | -0.03(-0.48%) |
Mar 20, 2015 | 5.827 | 5.875 | 5.827 | 5.855 | 382,428 | +0.03(+0.55%) |
Mar 19, 2015 | 5.831 | 5.839 | 5.811 | 5.823 | 223,024 | -0.01(-0.21%) |
Mar 18, 2015 | 5.758 | 5.855 | 5.750 | 5.835 | 369,286 | +0.06(+0.98%) |
Mar 17, 2015 | 5.786 | 5.807 | 5.754 | 5.778 | 337,324 | -0.01(-0.21%) |
Mar 16, 2015 | 5.786 | 5.811 | 5.770 | 5.790 | 536,112 | +0.03(+0.56%) |
Mar 13, 2015 | 5.770 | 5.794 | 5.730 | 5.758 | 497,590 | -0.01(-0.14%) |
Mar 12, 2015 | 5.742 | 5.795 | 5.714 | 5.766 | 456,988 | +0.01(+0.21%) |
Mar 11, 2015 | 5.766 | 5.774 | 5.718 | 5.754 | 355,068 | -0.03(-0.49%) |
Mar 10, 2015 | 5.750 | 5.780 | 5.681 | 5.782 | 597,813 | -0.01(-0.14%) |
Mar 09, 2015 | 5.799 | 5.835 | 5.778 | 5.790 | 521,448 | -0.03(-0.49%) |
Mar 06, 2015 | 5.875 | 5.911 | 5.791 | 5.819 | 443,788 | -0.09(-1.49%) |
Mar 05, 2015 | 5.963 | 5.967 | 5.899 | 5.907 | 385,214 | -0.05(-0.81%) |
Mar 04, 2015 | 5.867 | 5.971 | 5.887 | 5.955 | 543,847 | +0.07(+1.16%) |
Mar 03, 2015 | 5.827 | 5.895 | 5.807 | 5.887 | 353,445 | +0.06(+1.03%) |
Mar 02, 2015 | 5.815 | 5.855 | 5.791 | 5.827 | 530,431 | -0.02(-0.41%) |
Feb 27, 2015 | 5.887 | 5.927 | 5.839 | 5.851 | 375,865 | -0.06(-1.02%) |
Feb 26, 2015 | 5.919 | 5.975 | 5.895 | 5.911 | 290,667 | -0.02(-0.41%) |
Feb 25, 2015 | 5.915 | 5.963 | 5.915 | 5.935 | 457,880 | +0.03(+0.48%) |
Feb 24, 2015 | 5.907 | 5.935 | 5.879 | 5.907 | 311,806 | -0.00(-0.07%) |
Feb 23, 2015 | 5.887 | 5.927 | 5.863 | 5.911 | 366,487 | +0.04(+0.75%) |
Feb 20, 2015 | 5.875 | 5.935 | 5.843 | 5.867 | 633,399 | -0.01(-0.14%) |
Feb 19, 2015 | 5.835 | 5.887 | 5.819 | 5.875 | 284,834 | +0.04(+0.62%) |
Feb 18, 2015 | 5.726 | 5.867 | 5.726 | 5.839 | 396,598 | +0.10(+1.68%) |
Feb 17, 2015 | 5.747 | 5.775 | 5.714 | 5.743 | 559,674 | -0.04(-0.69%) |
Feb 13, 2015 | 5.815 | 5.783 | 5.783 | 5.783 | 358,340 | -0.02(-0.28%) |
Feb 12, 2015 | 5.755 | 5.815 | 5.743 | 5.799 | 579,464 | +0.03(+0.49%) |
Feb 11, 2015 | 5.702 | 5.783 | 5.702 | 5.771 | 552,250 | +0.04(+0.70%) |
Feb 10, 2015 | 5.722 | 5.755 | 5.694 | 5.731 | 239,374 | +0.01(+0.14%) |
Feb 09, 2015 | 5.710 | 5.747 | 5.674 | 5.722 | 269,927 | +0.02(+0.28%) |
Feb 06, 2015 | 5.731 | 5.751 | 5.674 | 5.706 | 303,145 | -0.05(-0.84%) |
Feb 05, 2015 | 5.767 | 5.771 | 5.723 | 5.755 | 336,849 | +0.02(+0.42%) |
Feb 04, 2015 | 5.631 | 5.774 | 5.631 | 5.731 | 581,003 | +0.10(+1.84%) |
Feb 03, 2015 | 5.563 | 5.663 | 5.563 | 5.627 | 461,141 | +0.05(+0.86%) |