Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.920 | 6.040 | 5.860 | 6.010 | 2,478,030 | -0.12(-1.96%) |
Apr 29, 2015 | 6.020 | 6.170 | 5.965 | 6.130 | 1,874,286 | +0.10(+1.66%) |
Apr 28, 2015 | 6.050 | 5.800 | 6.030 | 2,210,186 | +0.25(+4.33%) | |
Apr 27, 2015 | 5.800 | 5.970 | 5.750 | 5.780 | 3,600,393 | +0.07(+1.23%) |
Apr 24, 2015 | 5.890 | 5.970 | 5.710 | 5.710 | 2,794,492 | -0.22(-3.71%) |
Apr 23, 2015 | 5.850 | 5.980 | 5.850 | 5.930 | 2,537,849 | +0.08(+1.37%) |
Apr 22, 2015 | 5.940 | 5.970 | 5.820 | 5.850 | 1,783,949 | -0.15(-2.50%) |
Apr 21, 2015 | 6.010 | 6.110 | 5.970 | 6.000 | 1,789,857 | -0.09(-1.48%) |
Apr 20, 2015 | 5.990 | 6.090 | 5.900 | 6.090 | 1,216,527 | +0.05(+0.83%) |
Apr 17, 2015 | 6.140 | 6.220 | 5.950 | 6.040 | 1,520,310 | -0.07(-1.15%) |
Apr 16, 2015 | 6.360 | 6.400 | 6.100 | 6.110 | 2,385,579 | -0.18(-2.86%) |
Apr 15, 2015 | 6.120 | 6.350 | 6.100 | 6.290 | 3,851,738 | +0.20(+3.28%) |
Apr 14, 2015 | 5.910 | 6.120 | 5.890 | 6.090 | 2,319,704 | +0.21(+3.57%) |
Apr 13, 2015 | 6.040 | 6.120 | 5.870 | 5.880 | 1,217,860 | -0.22(-3.61%) |
Apr 10, 2015 | 6.020 | 6.110 | 6.000 | 6.100 | 1,397,574 | +0.19(+3.21%) |
Apr 09, 2015 | 5.900 | 5.970 | 5.840 | 5.910 | 1,564,455 | -0.07(-1.17%) |
Apr 08, 2015 | 6.100 | 6.140 | 5.910 | 5.980 | 2,252,389 | -0.16(-2.61%) |
Apr 07, 2015 | 6.100 | 6.270 | 6.090 | 6.140 | 1,198,070 | -0.05(-0.81%) |
Apr 06, 2015 | 6.300 | 6.340 | 6.170 | 6.190 | 1,591,665 | +0.10(+1.64%) |
Apr 02, 2015 | 6.090 | 6.090 | 6.090 | 0 | -0.16(-2.56%) | |
Apr 01, 2015 | 5.970 | 6.260 | 5.920 | 6.250 | 2,541,965 | +0.44(+7.57%) |
Mar 31, 2015 | 5.930 | 6.010 | 5.765 | 5.810 | 1,894,940 | -0.07(-1.19%) |
Mar 30, 2015 | 6.010 | 6.130 | 5.880 | 5.880 | 1,905,435 | -0.23(-3.76%) |
Mar 27, 2015 | 6.110 | 6.240 | 6.000 | 6.110 | 1,288,086 | -0.04(-0.65%) |
Mar 26, 2015 | 6.480 | 6.520 | 6.110 | 6.150 | 1,537,799 | -0.20(-3.15%) |
Mar 25, 2015 | 6.650 | 6.680 | 6.350 | 6.350 | 2,687,781 | -0.24(-3.64%) |
Mar 24, 2015 | 6.350 | 6.620 | 6.290 | 6.590 | 1,838,196 | +0.26(+4.11%) |
Mar 23, 2015 | 6.370 | 6.430 | 6.250 | 6.330 | 2,602,149 | -0.04(-0.63%) |
Mar 20, 2015 | 6.250 | 6.460 | 6.250 | 6.370 | 5,198,013 | +0.17(+2.74%) |
Mar 19, 2015 | 6.060 | 6.270 | 6.020 | 6.200 | 2,659,296 | +0.11(+1.81%) |
Mar 18, 2015 | 5.960 | 6.100 | 5.700 | 6.090 | 4,006,130 | +0.14(+2.35%) |
Mar 17, 2015 | 5.940 | 6.160 | 5.880 | 5.950 | 2,595,839 | -0.14(-2.30%) |
Mar 16, 2015 | 6.170 | 6.180 | 5.910 | 6.090 | 1,268,773 | -0.09(-1.46%) |
Mar 13, 2015 | 6.030 | 6.190 | 5.850 | 6.180 | 2,363,438 | +0.19(+3.17%) |
Mar 12, 2015 | 6.090 | 6.150 | 5.850 | 5.990 | 2,324,264 | -0.06(-0.99%) |
Mar 11, 2015 | 5.860 | 6.080 | 5.620 | 6.050 | 2,450,287 | +0.19(+3.24%) |
Mar 10, 2015 | 5.810 | 6.040 | 5.780 | 5.860 | 2,927,083 | +0.01(+0.17%) |
Mar 09, 2015 | 6.130 | 6.140 | 5.730 | 5.850 | 2,832,985 | -0.24(-3.94%) |
Mar 06, 2015 | 6.300 | 6.350 | 6.010 | 6.090 | 2,163,023 | -0.29(-4.55%) |
Mar 05, 2015 | 6.550 | 6.560 | 6.380 | 6.380 | 1,918,931 | -0.08(-1.24%) |
Mar 04, 2015 | 6.550 | 6.330 | 6.460 | 1,471,496 | -0.02(-0.31%) | |
Mar 03, 2015 | 6.440 | 6.480 | 3,692,063 | -0.24(-3.57%) | ||
Mar 02, 2015 | 6.510 | 6.930 | 6.510 | 6.720 | 4,584,288 | -0.49(-6.80%) |
Feb 27, 2015 | 6.920 | 7.250 | 6.920 | 7.210 | 3,784,212 | +0.29(+4.19%) |
Feb 26, 2015 | 7.030 | 6.920 | 1,947,338 | +0.16(+2.37%) | ||
Feb 25, 2015 | 6.860 | 7.100 | 6.670 | 6.760 | 3,784,135 | +0.17(+2.58%) |
Feb 24, 2015 | 6.570 | 6.610 | 6.450 | 6.590 | 1,618,224 | -0.08(-1.20%) |
Feb 23, 2015 | 6.420 | 6.710 | 6.380 | 6.670 | 1,577,220 | +0.19(+2.93%) |
Feb 20, 2015 | 6.380 | 6.720 | 6.380 | 6.480 | 2,111,861 | +0.22(+3.51%) |
Feb 19, 2015 | 6.600 | 6.610 | 6.220 | 6.260 | 2,914,656 | -0.28(-4.28%) |
Feb 18, 2015 | 6.190 | 6.550 | 6.075 | 6.540 | 1,983,812 | +0.37(+6.00%) |
Feb 17, 2015 | 6.100 | 6.250 | 6.000 | 6.170 | 1,893,455 | +0.02(+0.33%) |
Feb 13, 2015 | 6.150 | 6.150 | 6.150 | 0 | +0.09(+1.49%) | |
Feb 12, 2015 | 6.120 | 6.150 | 5.930 | 6.060 | 1,424,228 | +0.00(+0.00%) |
Feb 11, 2015 | 6.160 | 6.250 | 5.950 | 6.060 | 2,065,145 | -0.07(-1.14%) |
Feb 10, 2015 | 6.110 | 6.160 | 5.840 | 6.130 | 2,512,722 | -0.22(-3.46%) |
Feb 09, 2015 | 6.340 | 6.560 | 6.310 | 6.350 | 2,496,244 | +0.05(+0.79%) |
Feb 06, 2015 | 6.330 | 6.570 | 6.280 | 6.300 | 3,259,679 | -0.29(-4.40%) |
Feb 05, 2015 | 6.300 | 6.720 | 6.250 | 6.590 | 2,657,574 | +0.24(+3.78%) |
Feb 04, 2015 | 6.250 | 6.400 | 6.210 | 6.350 | 3,518,610 | +0.18(+2.92%) |
Feb 03, 2015 | 6.450 | 6.470 | 6.160 | 6.170 | 3,338,681 | -0.32(-4.93%) |