Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.569 | 5.644 | 5.500 | 5.610 | 243,479 | +0.03(+0.62%) |
Apr 29, 2015 | 5.494 | 5.627 | 5.425 | 5.575 | 197,241 | +0.12(+2.11%) |
Apr 28, 2015 | 5.379 | 5.518 | 5.316 | 5.460 | 155,120 | +0.05(+1.00%) |
Apr 27, 2015 | 5.446 | 5.475 | 5.256 | 5.406 | 214,931 | -0.07(-1.26%) |
Apr 24, 2015 | 5.469 | 5.486 | 5.440 | 5.475 | 130,262 | +0.00(+0.00%) |
Apr 23, 2015 | 5.463 | 5.475 | 5.366 | 5.475 | 210,293 | +0.03(+0.53%) |
Apr 22, 2015 | 5.221 | 5.457 | 5.153 | 5.446 | 284,593 | +0.22(+4.19%) |
Apr 21, 2015 | 5.210 | 5.250 | 5.124 | 5.227 | 145,670 | +0.02(+0.44%) |
Apr 20, 2015 | 5.106 | 5.227 | 5.095 | 5.204 | 215,253 | +0.08(+1.57%) |
Apr 17, 2015 | 5.152 | 5.175 | 5.072 | 5.124 | 84,787 | +0.02(+0.34%) |
Apr 16, 2015 | 5.060 | 5.181 | 5.037 | 5.106 | 181,750 | +0.02(+0.45%) |
Apr 15, 2015 | 5.026 | 5.112 | 4.985 | 5.083 | 225,364 | +0.11(+2.20%) |
Apr 14, 2015 | 4.951 | 5.031 | 4.928 | 4.974 | 231,560 | +0.02(+0.47%) |
Apr 13, 2015 | 4.962 | 4.968 | 4.928 | 4.951 | 92,041 | -0.01(-0.12%) |
Apr 10, 2015 | 4.962 | 5.026 | 4.917 | 4.957 | 188,540 | +0.02(+0.47%) |
Apr 09, 2015 | 4.865 | 5.003 | 4.818 | 4.934 | 143,792 | +0.10(+2.02%) |
Apr 08, 2015 | 4.801 | 4.870 | 4.726 | 4.836 | 324,960 | +0.07(+1.45%) |
Apr 07, 2015 | 4.692 | 4.809 | 4.692 | 4.767 | 285,446 | +0.04(+0.85%) |
Apr 06, 2015 | 4.605 | 4.767 | 4.605 | 4.726 | 208,466 | +0.09(+1.86%) |
Apr 02, 2015 | 4.686 | 4.640 | 4.640 | 4.640 | 237,282 | -0.09(-1.83%) |
Apr 01, 2015 | 4.640 | 4.721 | 4.629 | 4.726 | 216,328 | +0.07(+1.48%) |
Mar 31, 2015 | 4.692 | 4.716 | 4.611 | 4.657 | 196,918 | -0.06(-1.22%) |
Mar 30, 2015 | 4.663 | 4.767 | 4.622 | 4.715 | 338,989 | +0.03(+0.61%) |
Mar 27, 2015 | 4.888 | 4.888 | 4.669 | 4.686 | 160,370 | -0.16(-3.31%) |
Mar 26, 2015 | 4.800 | 4.869 | 4.737 | 4.846 | 230,764 | +0.14(+2.93%) |
Mar 25, 2015 | 4.628 | 4.726 | 4.605 | 4.709 | 298,230 | +0.06(+1.23%) |
Mar 24, 2015 | 4.450 | 4.703 | 4.450 | 4.651 | 276,453 | +0.22(+5.06%) |
Mar 23, 2015 | 4.628 | 4.709 | 4.364 | 4.427 | 678,880 | -0.20(-4.34%) |
Mar 20, 2015 | 4.680 | 4.747 | 4.628 | 4.628 | 322,481 | -0.04(-0.86%) |
Mar 19, 2015 | 4.743 | 4.789 | 4.663 | 4.668 | 350,277 | -0.14(-2.98%) |
Mar 18, 2015 | 4.772 | 4.904 | 4.709 | 4.812 | 304,806 | -0.01(-0.24%) |
Mar 17, 2015 | 4.898 | 4.961 | 4.812 | 4.823 | 280,928 | -0.10(-2.10%) |
Mar 16, 2015 | 5.145 | 5.174 | 4.869 | 4.927 | 842,840 | -0.24(-4.67%) |
Mar 13, 2015 | 5.231 | 5.277 | 5.111 | 5.168 | 243,176 | -0.05(-0.88%) |
Mar 12, 2015 | 5.277 | 5.323 | 5.208 | 5.214 | 167,659 | +0.01(+0.11%) |
Mar 11, 2015 | 5.300 | 5.421 | 5.208 | 5.208 | 188,379 | -0.11(-2.05%) |
Mar 10, 2015 | 5.357 | 5.495 | 5.288 | 5.317 | 174,630 | +0.01(+0.11%) |
Mar 09, 2015 | 5.467 | 5.541 | 5.306 | 5.311 | 251,664 | -0.17(-3.04%) |
Mar 06, 2015 | 5.495 | 5.547 | 5.455 | 5.478 | 134,378 | -0.03(-0.52%) |
Mar 05, 2015 | 5.518 | 5.535 | 5.449 | 5.507 | 160,612 | -0.01(-0.10%) |
Mar 04, 2015 | 5.616 | 5.622 | 5.432 | 5.512 | 220,440 | -0.11(-1.94%) |
Mar 03, 2015 | 5.541 | 5.633 | 5.469 | 5.622 | 103,571 | +0.09(+1.66%) |
Mar 02, 2015 | 5.633 | 5.635 | 5.461 | 5.530 | 166,640 | -0.11(-1.93%) |
Feb 27, 2015 | 5.673 | 5.742 | 5.633 | 5.639 | 98,296 | -0.06(-1.11%) |
Feb 26, 2015 | 5.794 | 5.794 | 5.656 | 5.702 | 143,411 | +0.01(+0.10%) |
Feb 25, 2015 | 5.702 | 5.739 | 5.662 | 5.696 | 154,752 | +0.01(+0.22%) |
Feb 24, 2015 | 5.821 | 5.838 | 5.664 | 5.684 | 200,898 | -0.07(-1.19%) |
Feb 23, 2015 | 5.838 | 5.838 | 5.650 | 5.753 | 107,836 | -0.04(-0.69%) |
Feb 20, 2015 | 5.873 | 5.941 | 5.672 | 5.793 | 262,258 | -0.02(-0.39%) |
Feb 19, 2015 | 5.810 | 5.867 | 5.638 | 5.816 | 179,519 | -0.07(-1.26%) |
Feb 18, 2015 | 5.987 | 6.044 | 5.827 | 5.890 | 162,293 | -0.07(-1.15%) |
Feb 17, 2015 | 5.896 | 5.987 | 5.821 | 5.959 | 209,086 | +0.13(+2.16%) |
Feb 13, 2015 | 5.964 | 5.833 | 5.833 | 5.833 | 170,162 | -0.07(-1.26%) |
Feb 12, 2015 | 5.941 | 6.102 | 5.850 | 5.907 | 158,088 | -0.01(-0.19%) |
Feb 11, 2015 | 5.941 | 6.022 | 5.810 | 5.919 | 248,745 | -0.02(-0.39%) |
Feb 10, 2015 | 5.919 | 5.964 | 5.850 | 5.941 | 333,833 | +0.02(+0.29%) |
Feb 09, 2015 | 5.770 | 5.987 | 5.770 | 5.924 | 194,118 | +0.13(+2.17%) |
Feb 06, 2015 | 5.638 | 5.798 | 5.581 | 5.798 | 301,719 | +0.21(+3.79%) |
Feb 05, 2015 | 5.529 | 5.621 | 5.524 | 5.587 | 161,658 | +0.05(+0.93%) |
Feb 04, 2015 | 5.695 | 5.720 | 5.524 | 5.535 | 242,742 | -0.20(-3.49%) |
Feb 03, 2015 | 5.598 | 5.838 | 5.598 | 5.735 | 313,647 | +0.19(+3.41%) |