Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.960 | 6.060 | 5.700 | 5.770 | 424,143 | -0.28(-4.63%) |
Apr 29, 2015 | 6.180 | 6.270 | 6.030 | 6.050 | 156,935 | -0.14(-2.26%) |
Apr 28, 2015 | 6.160 | 6.350 | 5.920 | 6.190 | 308,036 | +0.00(+0.00%) |
Apr 27, 2015 | 6.360 | 6.530 | 6.070 | 6.190 | 332,920 | -0.13(-2.06%) |
Apr 24, 2015 | 6.470 | 6.600 | 6.290 | 6.320 | 471,588 | -0.12(-1.86%) |
Apr 23, 2015 | 6.390 | 6.490 | 6.190 | 6.440 | 419,967 | +0.00(+0.00%) |
Apr 22, 2015 | 6.100 | 6.460 | 5.950 | 6.440 | 693,680 | +0.38(+6.27%) |
Apr 21, 2015 | 6.380 | 6.450 | 6.030 | 6.060 | 482,460 | +0.08(+1.34%) |
Apr 20, 2015 | 6.020 | 6.040 | 5.890 | 5.980 | 214,813 | +0.02(+0.34%) |
Apr 17, 2015 | 5.930 | 6.030 | 5.820 | 5.960 | 336,546 | -0.07(-1.16%) |
Apr 16, 2015 | 6.280 | 6.370 | 5.940 | 6.030 | 507,069 | -0.32(-5.04%) |
Apr 15, 2015 | 6.420 | 6.430 | 6.300 | 6.350 | 276,881 | -0.04(-0.63%) |
Apr 14, 2015 | 6.500 | 6.500 | 6.280 | 6.390 | 279,494 | -0.06(-0.93%) |
Apr 13, 2015 | 6.510 | 6.590 | 6.390 | 6.450 | 270,508 | -0.02(-0.31%) |
Apr 10, 2015 | 6.280 | 6.510 | 6.180 | 6.470 | 332,105 | +0.14(+2.21%) |
Apr 09, 2015 | 6.420 | 6.650 | 6.170 | 6.330 | 422,373 | -0.05(-0.78%) |
Apr 08, 2015 | 6.140 | 6.550 | 6.110 | 6.380 | 621,968 | +0.34(+5.63%) |
Apr 07, 2015 | 5.780 | 6.190 | 5.770 | 6.040 | 492,847 | +0.29(+5.04%) |
Apr 06, 2015 | 5.800 | 6.200 | 5.710 | 5.750 | 609,952 | -0.02(-0.35%) |
Apr 02, 2015 | 5.700 | 5.770 | 5.770 | 5.770 | 376,700 | +0.12(+2.12%) |
Apr 01, 2015 | 5.550 | 5.710 | 5.530 | 5.650 | 341,789 | +0.05(+0.89%) |
Mar 31, 2015 | 5.590 | 5.990 | 5.500 | 5.600 | 1,532,002 | -0.02(-0.36%) |
Mar 30, 2015 | 5.600 | 5.820 | 5.540 | 5.620 | 371,970 | +0.04(+0.72%) |
Mar 27, 2015 | 5.560 | 5.700 | 5.490 | 5.580 | 384,627 | +0.03(+0.54%) |
Mar 26, 2015 | 5.440 | 5.630 | 5.440 | 5.550 | 600,265 | +0.05(+0.91%) |
Mar 25, 2015 | 5.700 | 5.850 | 5.370 | 5.500 | 440,685 | -0.24(-4.18%) |
Mar 24, 2015 | 5.650 | 5.800 | 5.560 | 5.740 | 412,967 | +0.09(+1.59%) |
Mar 23, 2015 | 5.610 | 6.100 | 5.500 | 5.650 | 515,074 | +0.05(+0.89%) |
Mar 20, 2015 | 5.800 | 6.020 | 5.420 | 5.600 | 1,055,359 | -0.25(-4.27%) |
Mar 19, 2015 | 5.200 | 6.340 | 5.170 | 5.850 | 1,773,572 | +0.63(+12.07%) |
Mar 18, 2015 | 4.440 | 5.250 | 4.350 | 5.220 | 827,725 | +0.82(+18.64%) |
Mar 17, 2015 | 4.200 | 4.470 | 4.173 | 4.400 | 298,616 | +0.20(+4.76%) |
Mar 16, 2015 | 4.040 | 4.230 | 4.000 | 4.200 | 294,117 | +0.20(+5.00%) |
Mar 13, 2015 | 3.910 | 4.046 | 3.910 | 4.000 | 174,871 | +0.06(+1.52%) |
Mar 12, 2015 | 4.040 | 4.280 | 3.890 | 3.940 | 566,592 | +0.08(+2.07%) |
Mar 11, 2015 | 3.950 | 4.010 | 3.760 | 3.860 | 742,012 | +0.49(+14.54%) |
Mar 10, 2015 | 3.420 | 3.440 | 3.330 | 3.370 | 144,498 | -0.10(-2.88%) |
Mar 09, 2015 | 3.450 | 3.470 | 3.350 | 3.470 | 118,433 | +0.05(+1.46%) |
Mar 06, 2015 | 3.570 | 3.600 | 3.410 | 3.420 | 105,678 | -0.19(-5.26%) |
Mar 05, 2015 | 3.500 | 3.760 | 3.420 | 3.610 | 130,218 | +0.13(+3.74%) |
Mar 04, 2015 | 3.400 | 3.520 | 3.440 | 3.480 | 94,394 | +0.04(+1.16%) |
Mar 03, 2015 | 3.500 | 3.510 | 3.380 | 3.440 | 117,533 | -0.07(-1.99%) |
Mar 02, 2015 | 3.310 | 3.530 | 3.310 | 3.510 | 131,112 | +0.20(+6.04%) |
Feb 27, 2015 | 3.360 | 3.430 | 3.310 | 3.310 | 47,549 | -0.07(-2.07%) |
Feb 26, 2015 | 3.410 | 3.500 | 3.370 | 3.380 | 72,811 | -0.02(-0.59%) |
Feb 25, 2015 | 3.340 | 3.420 | 3.390 | 3.400 | 113,206 | +0.01(+0.29%) |
Feb 24, 2015 | 3.430 | 3.450 | 3.350 | 3.390 | 84,114 | -0.03(-0.88%) |
Feb 23, 2015 | 3.350 | 3.450 | 3.330 | 3.420 | 164,429 | +0.05(+1.48%) |
Feb 20, 2015 | 3.330 | 3.400 | 3.270 | 3.370 | 62,776 | +0.06(+1.81%) |
Feb 19, 2015 | 3.290 | 3.420 | 3.246 | 3.310 | 138,142 | +0.02(+0.61%) |
Feb 18, 2015 | 3.220 | 3.300 | 3.190 | 3.290 | 46,318 | +0.05(+1.54%) |
Feb 17, 2015 | 3.050 | 3.300 | 3.050 | 3.240 | 142,986 | +0.09(+2.86%) |
Feb 13, 2015 | 3.160 | 3.150 | 3.150 | 3.150 | 100,200 | +0.01(+0.32%) |
Feb 12, 2015 | 3.060 | 3.160 | 3.040 | 3.140 | 92,209 | +0.08(+2.61%) |
Feb 11, 2015 | 3.100 | 3.220 | 3.020 | 3.060 | 118,699 | -0.06(-1.92%) |
Feb 10, 2015 | 3.160 | 3.170 | 3.070 | 3.120 | 205,447 | +0.00(+0.00%) |
Feb 09, 2015 | 3.080 | 3.250 | 3.050 | 3.120 | 139,938 | +0.05(+1.63%) |
Feb 06, 2015 | 3.150 | 3.200 | 3.020 | 3.070 | 210,657 | -0.07(-2.23%) |
Feb 05, 2015 | 3.040 | 3.190 | 3.034 | 3.140 | 152,823 | +0.12(+3.97%) |
Feb 04, 2015 | 3.010 | 3.070 | 2.960 | 3.020 | 165,743 | +0.02(+0.67%) |
Feb 03, 2015 | 3.010 | 3.030 | 2.920 | 3.000 | 105,760 | +0.02(+0.67%) |