Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.600 | 5.610 | 5.380 | 5.480 | 395,413 | -0.15(-2.66%) |
Apr 29, 2015 | 5.750 | 5.750 | 5.600 | 5.630 | 279,513 | -0.01(-0.18%) |
Apr 28, 2015 | 5.390 | 5.650 | 5.390 | 5.640 | 568,555 | +0.26(+4.83%) |
Apr 27, 2015 | 5.430 | 5.430 | 5.341 | 5.380 | 200,087 | +0.00(+0.00%) |
Apr 24, 2015 | 5.390 | 5.390 | 5.340 | 5.380 | 535,126 | +0.04(+0.75%) |
Apr 23, 2015 | 5.400 | 5.420 | 5.250 | 5.340 | 2,627,285 | -0.07(-1.29%) |
Apr 22, 2015 | 5.500 | 5.516 | 5.320 | 5.410 | 248,092 | -0.11(-1.99%) |
Apr 21, 2015 | 5.720 | 5.938 | 5.400 | 5.520 | 1,440,039 | -0.21(-3.66%) |
Apr 20, 2015 | 5.700 | 5.838 | 5.640 | 5.730 | 253,593 | +0.03(+0.53%) |
Apr 17, 2015 | 5.850 | 6.060 | 5.630 | 5.700 | 324,387 | -0.20(-3.39%) |
Apr 16, 2015 | 6.010 | 6.020 | 5.853 | 5.900 | 192,014 | -0.15(-2.48%) |
Apr 15, 2015 | 5.800 | 6.060 | 5.760 | 6.050 | 491,759 | +0.25(+4.22%) |
Apr 14, 2015 | 5.880 | 5.890 | 5.740 | 5.805 | 331,134 | -0.06(-0.94%) |
Apr 13, 2015 | 5.670 | 5.870 | 5.580 | 5.860 | 255,781 | +0.18(+3.17%) |
Apr 10, 2015 | 5.690 | 5.750 | 5.560 | 5.680 | 197,739 | -0.02(-0.35%) |
Apr 09, 2015 | 6.000 | 6.050 | 5.430 | 5.700 | 361,260 | -0.32(-5.32%) |
Apr 08, 2015 | 6.280 | 6.300 | 5.960 | 6.020 | 240,916 | -0.23(-3.68%) |
Apr 07, 2015 | 6.180 | 6.300 | 6.120 | 6.250 | 687,879 | +0.08(+1.30%) |
Apr 06, 2015 | 6.030 | 6.200 | 5.700 | 6.170 | 635,166 | +0.15(+2.49%) |
Apr 02, 2015 | 5.640 | 6.020 | 6.020 | 6.020 | 669,000 | +0.41(+7.31%) |
Apr 01, 2015 | 5.450 | 5.630 | 5.300 | 5.610 | 880,658 | +0.11(+2.00%) |
Mar 31, 2015 | 5.350 | 5.520 | 5.290 | 5.500 | 215,802 | +0.12(+2.23%) |
Mar 30, 2015 | 5.250 | 5.390 | 5.160 | 5.380 | 222,795 | +0.18(+3.46%) |
Mar 27, 2015 | 5.100 | 5.250 | 5.080 | 5.200 | 230,986 | +0.10(+1.96%) |
Mar 26, 2015 | 5.110 | 5.130 | 5.080 | 5.100 | 76,365 | +0.00(+0.00%) |
Mar 25, 2015 | 5.140 | 5.160 | 5.091 | 5.100 | 151,380 | -0.02(-0.39%) |
Mar 24, 2015 | 5.120 | 5.140 | 5.100 | 5.120 | 101,879 | +0.01(+0.20%) |
Mar 23, 2015 | 5.040 | 5.130 | 5.040 | 5.110 | 133,956 | +0.04(+0.79%) |
Mar 20, 2015 | 5.050 | 5.110 | 5.000 | 5.070 | 199,655 | +0.03(+0.60%) |
Mar 19, 2015 | 4.970 | 5.050 | 4.950 | 5.040 | 169,681 | +0.05(+1.00%) |
Mar 18, 2015 | 4.930 | 5.000 | 4.870 | 4.990 | 249,479 | +0.07(+1.42%) |
Mar 17, 2015 | 4.830 | 4.980 | 4.810 | 4.920 | 75,708 | +0.08(+1.65%) |
Mar 16, 2015 | 4.850 | 5.000 | 4.748 | 4.840 | 462,894 | +0.01(+0.21%) |
Mar 13, 2015 | 4.810 | 4.860 | 4.700 | 4.830 | 129,806 | +0.03(+0.63%) |
Mar 12, 2015 | 4.710 | 4.830 | 4.690 | 4.800 | 216,308 | +0.11(+2.35%) |
Mar 11, 2015 | 4.720 | 4.810 | 4.600 | 4.690 | 51,409 | -0.05(-1.05%) |
Mar 10, 2015 | 4.640 | 4.790 | 4.640 | 4.740 | 102,713 | -0.01(-0.21%) |
Mar 09, 2015 | 4.720 | 4.790 | 4.680 | 4.750 | 226,603 | +0.05(+1.06%) |
Mar 06, 2015 | 4.650 | 4.730 | 4.630 | 4.700 | 144,557 | +0.04(+0.86%) |
Mar 05, 2015 | 4.600 | 4.720 | 4.560 | 4.660 | 194,563 | +0.04(+0.87%) |
Mar 04, 2015 | 4.610 | 4.670 | 4.600 | 4.620 | 310,005 | -0.03(-0.65%) |
Mar 03, 2015 | 4.510 | 4.670 | 4.490 | 4.650 | 241,385 | +0.14(+3.10%) |
Mar 02, 2015 | 4.380 | 4.540 | 4.380 | 4.510 | 185,738 | +0.11(+2.50%) |
Feb 27, 2015 | 4.310 | 4.410 | 4.295 | 4.400 | 127,312 | +0.10(+2.33%) |
Feb 26, 2015 | 4.200 | 4.300 | 4.110 | 4.300 | 273,656 | +0.11(+2.63%) |
Feb 25, 2015 | 4.200 | 4.220 | 4.170 | 4.190 | 254,989 | +0.01(+0.24%) |
Feb 24, 2015 | 4.080 | 4.240 | 4.080 | 4.180 | 154,817 | +0.06(+1.46%) |
Feb 23, 2015 | 4.130 | 4.200 | 4.090 | 4.120 | 197,063 | -0.02(-0.48%) |
Feb 20, 2015 | 4.210 | 4.230 | 4.100 | 4.140 | 107,113 | -0.05(-1.19%) |
Feb 19, 2015 | 4.170 | 4.220 | 4.100 | 4.190 | 121,008 | +0.01(+0.24%) |
Feb 18, 2015 | 4.190 | 4.260 | 4.150 | 4.180 | 81,353 | -0.01(-0.24%) |
Feb 17, 2015 | 4.140 | 4.270 | 4.129 | 4.190 | 185,351 | +0.08(+1.95%) |
Feb 13, 2015 | 4.160 | 4.110 | 4.110 | 4.110 | 89,600 | -0.07(-1.67%) |
Feb 12, 2015 | 4.140 | 4.210 | 4.100 | 4.180 | 21,918 | +0.09(+2.20%) |
Feb 11, 2015 | 4.130 | 4.150 | 4.080 | 4.090 | 22,475 | -0.07(-1.68%) |
Feb 10, 2015 | 4.100 | 4.190 | 4.010 | 4.160 | 176,915 | +0.10(+2.46%) |
Feb 09, 2015 | 3.990 | 4.100 | 3.973 | 4.060 | 88,055 | +0.08(+2.01%) |
Feb 06, 2015 | 3.930 | 4.090 | 3.920 | 3.980 | 96,878 | +0.04(+1.02%) |
Feb 05, 2015 | 3.950 | 3.960 | 3.900 | 3.940 | 42,423 | +0.04(+1.03%) |
Feb 04, 2015 | 3.860 | 3.970 | 3.785 | 3.900 | 99,712 | -0.02(-0.51%) |
Feb 03, 2015 | 3.880 | 3.960 | 3.844 | 3.920 | 92,251 | +0.07(+1.82%) |