Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.906 | 5.019 | 4.787 | 4.827 | 2,734,843 | -0.21(-4.13%) |
Apr 29, 2015 | 5.065 | 5.204 | 4.976 | 5.035 | 2,195,389 | -0.05(-0.97%) |
Apr 28, 2015 | 5.035 | 5.134 | 4.906 | 5.085 | 2,074,979 | +0.07(+1.38%) |
Apr 27, 2015 | 4.817 | 5.055 | 4.758 | 5.015 | 2,175,308 | +0.25(+5.20%) |
Apr 24, 2015 | 4.827 | 4.946 | 4.718 | 4.768 | 1,635,656 | -0.08(-1.64%) |
Apr 23, 2015 | 4.837 | 4.916 | 4.718 | 4.847 | 1,293,997 | +0.04(+0.82%) |
Apr 22, 2015 | 4.916 | 4.946 | 4.768 | 4.807 | 1,404,416 | -0.13(-2.61%) |
Apr 21, 2015 | 5.005 | 5.035 | 4.901 | 4.936 | 1,263,933 | -0.08(-1.58%) |
Apr 20, 2015 | 4.976 | 5.025 | 4.867 | 5.015 | 1,517,087 | -0.03(-0.59%) |
Apr 17, 2015 | 5.164 | 5.243 | 4.990 | 5.045 | 1,209,268 | -0.04(-0.78%) |
Apr 16, 2015 | 5.233 | 5.268 | 5.035 | 5.085 | 1,529,461 | -0.14(-2.66%) |
Apr 15, 2015 | 4.986 | 5.253 | 4.936 | 5.223 | 1,835,169 | +0.25(+4.98%) |
Apr 14, 2015 | 5.015 | 5.114 | 4.916 | 4.976 | 1,153,985 | -0.03(-0.59%) |
Apr 13, 2015 | 5.095 | 5.105 | 4.996 | 5.005 | 738,125 | -0.09(-1.75%) |
Apr 10, 2015 | 5.114 | 5.154 | 4.986 | 5.095 | 1,532,291 | +0.11(+2.19%) |
Apr 09, 2015 | 5.015 | 5.105 | 4.961 | 4.986 | 1,324,027 | -0.10(-1.95%) |
Apr 08, 2015 | 5.204 | 5.273 | 5.015 | 5.085 | 2,944,743 | -0.22(-4.11%) |
Apr 07, 2015 | 5.293 | 5.531 | 5.293 | 5.303 | 1,831,431 | -0.33(-5.81%) |
Apr 06, 2015 | 5.699 | 5.719 | 5.531 | 5.630 | 1,131,875 | +0.19(+3.46%) |
Apr 02, 2015 | 5.432 | 5.442 | 5.442 | 5.442 | 1,321,565 | -0.04(-0.72%) |
Apr 01, 2015 | 5.422 | 5.541 | 5.273 | 5.481 | 2,399,081 | +0.12(+2.22%) |
Mar 31, 2015 | 5.541 | 5.580 | 5.233 | 5.362 | 2,125,856 | -0.17(-3.05%) |
Mar 30, 2015 | 5.699 | 5.769 | 5.481 | 5.531 | 1,411,492 | -0.29(-4.94%) |
Mar 27, 2015 | 5.769 | 5.888 | 5.560 | 5.818 | 1,417,519 | +0.07(+1.21%) |
Mar 26, 2015 | 6.007 | 6.195 | 5.670 | 5.749 | 1,895,763 | -0.17(-2.85%) |
Mar 25, 2015 | 5.997 | 6.086 | 5.868 | 5.917 | 1,323,215 | -0.04(-0.67%) |
Mar 24, 2015 | 6.096 | 6.096 | 5.907 | 5.957 | 1,511,328 | -0.12(-1.96%) |
Mar 23, 2015 | 5.759 | 6.096 | 5.739 | 6.076 | 2,225,070 | +0.50(+8.88%) |
Mar 20, 2015 | 5.630 | 5.888 | 5.580 | 5.580 | 6,367,346 | +0.05(+0.90%) |
Mar 19, 2015 | 5.283 | 5.620 | 5.243 | 5.531 | 1,512,342 | +0.16(+2.95%) |
Mar 18, 2015 | 5.005 | 5.382 | 4.946 | 5.372 | 2,019,473 | +0.33(+6.48%) |
Mar 17, 2015 | 5.055 | 5.238 | 5.005 | 5.045 | 1,412,577 | -0.09(-1.74%) |
Mar 16, 2015 | 5.184 | 5.258 | 4.996 | 5.134 | 1,815,370 | -0.03(-0.58%) |
Mar 13, 2015 | 5.055 | 5.174 | 4.886 | 5.164 | 1,206,580 | +0.16(+3.17%) |
Mar 12, 2015 | 5.085 | 5.139 | 4.956 | 5.005 | 1,597,352 | -0.03(-0.59%) |
Mar 11, 2015 | 4.837 | 5.045 | 4.634 | 5.035 | 2,150,083 | +0.20(+4.10%) |
Mar 10, 2015 | 4.906 | 5.045 | 4.748 | 4.837 | 2,656,615 | -0.12(-2.40%) |
Mar 09, 2015 | 5.491 | 5.501 | 4.956 | 4.956 | 2,106,033 | -0.50(-9.09%) |
Mar 06, 2015 | 5.551 | 5.694 | 5.333 | 5.451 | 2,151,287 | -0.34(-5.82%) |
Mar 05, 2015 | 5.798 | 5.937 | 5.709 | 5.788 | 972,110 | -0.02(-0.34%) |
Mar 04, 2015 | 5.947 | 5.927 | 5.709 | 5.808 | 1,388,649 | -0.12(-2.01%) |
Mar 03, 2015 | 6.066 | 6.215 | 5.888 | 5.927 | 1,652,566 | -0.10(-1.64%) |
Mar 02, 2015 | 6.125 | 6.185 | 5.917 | 6.026 | 1,260,667 | -0.10(-1.62%) |
Feb 27, 2015 | 6.086 | 6.185 | 6.026 | 6.125 | 1,227,490 | +0.10(+1.64%) |
Feb 26, 2015 | 6.066 | 6.195 | 5.977 | 6.026 | 1,578,211 | +0.08(+1.33%) |
Feb 25, 2015 | 5.749 | 6.244 | 5.719 | 5.947 | 2,996,593 | +0.28(+4.90%) |
Feb 24, 2015 | 5.333 | 5.666 | 5.273 | 5.670 | 1,791,713 | +0.32(+5.93%) |
Feb 23, 2015 | 5.402 | 5.511 | 5.214 | 5.352 | 2,060,674 | -0.17(-3.05%) |
Feb 20, 2015 | 5.828 | 5.897 | 5.422 | 5.521 | 3,410,737 | -0.29(-4.95%) |
Feb 19, 2015 | 6.086 | 6.135 | 5.769 | 5.808 | 1,833,646 | -0.26(-4.25%) |
Feb 18, 2015 | 5.848 | 6.076 | 5.788 | 6.066 | 1,888,357 | +0.19(+3.20%) |
Feb 17, 2015 | 5.878 | 6.007 | 5.848 | 5.878 | 1,177,177 | -0.15(-2.47%) |
Feb 13, 2015 | 5.937 | 6.026 | 6.026 | 6.026 | 1,905,116 | +0.17(+2.88%) |
Feb 12, 2015 | 6.026 | 6.046 | 5.779 | 5.858 | 1,809,967 | -0.07(-1.17%) |
Feb 11, 2015 | 6.096 | 6.155 | 5.888 | 5.927 | 1,929,795 | -0.20(-3.24%) |
Feb 10, 2015 | 5.987 | 6.125 | 5.868 | 6.125 | 1,812,121 | -0.01(-0.16%) |
Feb 09, 2015 | 6.096 | 6.254 | 6.026 | 6.135 | 1,562,585 | +0.13(+2.15%) |
Feb 06, 2015 | 5.987 | 6.244 | 5.912 | 6.007 | 2,900,564 | -0.26(-4.11%) |
Feb 05, 2015 | 6.125 | 6.353 | 6.076 | 6.264 | 2,042,055 | +0.07(+1.12%) |
Feb 04, 2015 | 6.254 | 6.304 | 6.076 | 6.195 | 1,878,596 | +0.05(+0.81%) |
Feb 03, 2015 | 6.234 | 6.334 | 5.957 | 6.145 | 2,235,686 | -0.14(-2.21%) |