Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.750 | 5.810 | 5.510 | 5.630 | 29,370 | -0.37(-6.17%) |
Apr 29, 2015 | 6.140 | 6.154 | 5.750 | 6.000 | 28,382 | -0.06(-1.06%) |
Apr 28, 2015 | 6.210 | 6.210 | 5.920 | 6.064 | 10,606 | -0.01(-0.21%) |
Apr 27, 2015 | 6.470 | 6.470 | 5.750 | 6.077 | 32,397 | -0.29(-4.60%) |
Apr 24, 2015 | 6.450 | 6.630 | 6.280 | 6.370 | 47,580 | -0.01(-0.16%) |
Apr 23, 2015 | 5.932 | 6.380 | 5.780 | 6.380 | 50,504 | +0.44(+7.41%) |
Apr 22, 2015 | 6.520 | 6.595 | 5.870 | 5.940 | 49,992 | -0.53(-8.19%) |
Apr 21, 2015 | 6.510 | 6.550 | 6.470 | 6.470 | 18,462 | -0.08(-1.22%) |
Apr 20, 2015 | 6.580 | 6.600 | 6.512 | 6.550 | 8,554 | +0.06(+0.92%) |
Apr 17, 2015 | 6.470 | 6.500 | 6.333 | 6.490 | 15,014 | -0.08(-1.16%) |
Apr 16, 2015 | 6.480 | 6.580 | 6.364 | 6.566 | 11,434 | +0.09(+1.33%) |
Apr 15, 2015 | 6.510 | 6.550 | 6.260 | 6.480 | 6,903 | +0.08(+1.25%) |
Apr 14, 2015 | 6.270 | 6.500 | 6.150 | 6.400 | 47,944 | +0.18(+2.89%) |
Apr 13, 2015 | 6.430 | 6.610 | 6.140 | 6.220 | 40,190 | -0.11(-1.81%) |
Apr 10, 2015 | 6.330 | 6.370 | 6.190 | 6.335 | 26,772 | +0.09(+1.52%) |
Apr 09, 2015 | 6.190 | 6.260 | 5.860 | 6.240 | 24,454 | +0.17(+2.80%) |
Apr 08, 2015 | 5.630 | 6.492 | 5.630 | 6.070 | 46,402 | +0.38(+6.68%) |
Apr 07, 2015 | 5.590 | 5.690 | 5.530 | 5.690 | 33,359 | +0.09(+1.61%) |
Apr 06, 2015 | 5.370 | 5.710 | 5.370 | 5.600 | 20,116 | +0.19(+3.51%) |
Apr 02, 2015 | 5.620 | 5.410 | 5.410 | 5.410 | 49,800 | -0.16(-2.87%) |
Apr 01, 2015 | 5.340 | 5.570 | 5.310 | 5.570 | 13,226 | +0.15(+2.77%) |
Mar 31, 2015 | 5.490 | 5.520 | 5.420 | 5.420 | 5,164 | -0.10(-1.81%) |
Mar 30, 2015 | 5.610 | 5.790 | 5.500 | 5.520 | 25,889 | +0.00(+0.00%) |
Mar 27, 2015 | 5.410 | 5.600 | 5.360 | 5.520 | 32,618 | +0.15(+2.74%) |
Mar 26, 2015 | 5.350 | 5.468 | 5.000 | 5.373 | 58,562 | -0.10(-1.87%) |
Mar 25, 2015 | 5.675 | 5.740 | 5.420 | 5.475 | 18,319 | -0.23(-4.11%) |
Mar 24, 2015 | 5.850 | 5.850 | 5.594 | 5.710 | 21,386 | -0.04(-0.70%) |
Mar 23, 2015 | 5.840 | 5.840 | 5.420 | 5.750 | 73,047 | +0.03(+0.52%) |
Mar 20, 2015 | 6.000 | 6.000 | 5.640 | 5.720 | 35,613 | -0.28(-4.67%) |
Mar 19, 2015 | 5.810 | 6.000 | 5.776 | 6.000 | 8,086 | +0.08(+1.35%) |
Mar 18, 2015 | 6.000 | 6.000 | 5.580 | 5.920 | 25,199 | -0.08(-1.33%) |
Mar 17, 2015 | 6.230 | 6.230 | 5.900 | 6.000 | 44,845 | -0.04(-0.66%) |
Mar 16, 2015 | 6.450 | 6.450 | 5.870 | 6.040 | 35,985 | -0.12(-1.95%) |
Mar 13, 2015 | 6.600 | 6.814 | 6.137 | 6.160 | 48,065 | -0.34(-5.23%) |
Mar 12, 2015 | 6.590 | 6.590 | 6.220 | 6.500 | 57,158 | +0.07(+1.09%) |
Mar 11, 2015 | 6.350 | 6.430 | 6.270 | 6.430 | 36,480 | +0.05(+0.78%) |
Mar 10, 2015 | 6.380 | 6.479 | 6.090 | 6.380 | 71,038 | +0.15(+2.41%) |
Mar 09, 2015 | 5.890 | 6.280 | 5.700 | 6.230 | 89,925 | +0.47(+8.16%) |
Mar 06, 2015 | 5.830 | 5.830 | 5.692 | 5.760 | 80,022 | +0.11(+1.95%) |
Mar 05, 2015 | 5.760 | 5.830 | 5.620 | 5.650 | 53,562 | +0.12(+2.17%) |
Mar 04, 2015 | 5.950 | 5.782 | 5.519 | 5.530 | 53,125 | -0.25(-4.35%) |
Mar 03, 2015 | 5.600 | 5.950 | 5.430 | 5.782 | 85,669 | +0.26(+4.74%) |
Mar 02, 2015 | 5.000 | 5.650 | 4.958 | 5.520 | 71,162 | +0.55(+11.07%) |
Feb 27, 2015 | 5.000 | 5.020 | 4.850 | 4.970 | 55,235 | +0.18(+3.76%) |
Feb 26, 2015 | 4.700 | 4.850 | 4.610 | 4.790 | 82,717 | +0.17(+3.68%) |
Feb 25, 2015 | 4.540 | 4.650 | 4.410 | 4.620 | 35,952 | +0.04(+0.87%) |
Feb 24, 2015 | 4.700 | 4.700 | 4.521 | 4.580 | 25,175 | -0.03(-0.56%) |
Feb 23, 2015 | 4.560 | 4.630 | 4.518 | 4.606 | 16,421 | -0.02(-0.39%) |
Feb 20, 2015 | 4.560 | 4.676 | 4.560 | 4.624 | 3,761 | +0.01(+0.15%) |
Feb 19, 2015 | 4.700 | 4.800 | 4.610 | 4.617 | 25,560 | +0.11(+2.38%) |
Feb 18, 2015 | 4.800 | 4.800 | 4.510 | 4.510 | 9,866 | -0.19(-4.02%) |
Feb 17, 2015 | 4.990 | 4.990 | 4.660 | 4.699 | 34,662 | +0.05(+1.05%) |
Feb 13, 2015 | 4.250 | 4.650 | 4.650 | 4.650 | 80,500 | +0.43(+10.19%) |
Feb 12, 2015 | 4.400 | 4.400 | 4.220 | 4.220 | 12,163 | -0.09(-2.09%) |
Feb 11, 2015 | 4.230 | 4.310 | 4.040 | 4.310 | 33,712 | -0.03(-0.65%) |
Feb 10, 2015 | 4.750 | 4.750 | 4.220 | 4.338 | 17,393 | -0.28(-6.11%) |
Feb 09, 2015 | 4.760 | 4.844 | 4.610 | 4.620 | 12,175 | -0.23(-4.74%) |
Feb 06, 2015 | 5.220 | 5.220 | 4.720 | 4.850 | 20,003 | -0.19(-3.77%) |
Feb 05, 2015 | 5.100 | 5.350 | 4.900 | 5.040 | 41,035 | -0.06(-1.18%) |
Feb 04, 2015 | 5.350 | 5.350 | 5.000 | 5.100 | 19,400 | +0.10(+2.00%) |
Feb 03, 2015 | 5.350 | 5.350 | 4.950 | 5.000 | 14,421 | -0.20(-3.85%) |
Feb 02, 2015 | 5.420 | 5.420 | 4.910 | 5.200 | 5,713 | +0.18(+3.59%) |
Jan 30, 2015 | 5.000 | 5.140 | 4.990 | 5.020 | 3,231 | +0.12(+2.45%) |
Jan 29, 2015 | 4.750 | 5.040 | 4.750 | 4.900 | 8,484 | +0.10(+2.08%) |
Jan 28, 2015 | 4.820 | 4.850 | 4.640 | 4.800 | 10,416 | -0.11(-2.16%) |
Jan 27, 2015 | 4.990 | 4.993 | 4.860 | 4.906 | 8,916 | -0.00(-0.08%) |
Jan 26, 2015 | 5.100 | 5.100 | 4.881 | 4.910 | 7,429 | -0.15(-2.96%) |
Jan 23, 2015 | 5.750 | 5.750 | 4.980 | 5.060 | 7,185 | -0.17(-3.25%) |
Jan 22, 2015 | 5.040 | 5.290 | 4.440 | 5.230 | 22,541 | -0.05(-0.95%) |
Jan 21, 2015 | 5.470 | 5.570 | 5.240 | 5.280 | 13,058 | -0.19(-3.47%) |
Jan 20, 2015 | 5.880 | 5.880 | 5.470 | 5.470 | 13,618 | -0.23(-4.04%) |
Jan 16, 2015 | 5.820 | 5.820 | 5.600 | 5.700 | 14,759 | -0.07(-1.21%) |
Jan 15, 2015 | 6.000 | 6.000 | 5.500 | 5.770 | 14,087 | +0.07(+1.23%) |
Jan 14, 2015 | 5.670 | 5.710 | 5.570 | 5.700 | 8,623 | +0.19(+3.45%) |
Jan 13, 2015 | 5.950 | 5.950 | 5.420 | 5.510 | 28,296 | -0.38(-6.45%) |
Jan 12, 2015 | 6.050 | 6.050 | 5.850 | 5.890 | 27,011 | +0.02(+0.34%) |
Jan 09, 2015 | 5.960 | 5.960 | 5.820 | 5.870 | 10,056 | +0.03(+0.51%) |
Jan 08, 2015 | 6.050 | 6.400 | 5.758 | 5.840 | 44,551 | -0.14(-2.34%) |
Jan 07, 2015 | 6.040 | 6.100 | 5.928 | 5.980 | 30,101 | +0.01(+0.17%) |
Jan 06, 2015 | 6.050 | 6.050 | 5.750 | 5.970 | 12,279 | -0.05(-0.83%) |
Jan 05, 2015 | 6.050 | 6.050 | 5.830 | 6.020 | 12,343 | +0.02(+0.33%) |
Jan 02, 2015 | 5.950 | 6.040 | 5.870 | 6.000 | 7,634 | +0.05(+0.84%) |
Dec 31, 2014 | 5.700 | 5.950 | 5.950 | 5.950 | 11,700 | +0.20(+3.51%) |
Dec 30, 2014 | 5.900 | 5.900 | 5.691 | 5.748 | 28,679 | -0.11(-1.88%) |
Dec 29, 2014 | 5.750 | 5.920 | 5.750 | 5.858 | 38,381 | +0.17(+3.06%) |
Dec 26, 2014 | 5.690 | 5.728 | 5.680 | 5.684 | 4,055 | +0.03(+0.60%) |
Dec 24, 2014 | 5.750 | 5.650 | 5.650 | 5.650 | 15,300 | -0.04(-0.70%) |
Dec 23, 2014 | 5.850 | 5.850 | 5.680 | 5.690 | 8,798 | +0.03(+0.53%) |
Dec 22, 2014 | 6.000 | 6.050 | 5.650 | 5.660 | 19,374 | -0.05(-0.88%) |
Dec 19, 2014 | 5.760 | 6.115 | 5.700 | 5.710 | 8,165 | -0.05(-0.87%) |
Dec 18, 2014 | 7.400 | 7.400 | 5.600 | 5.760 | 42,186 | +0.05(+0.81%) |
Dec 17, 2014 | 5.620 | 5.714 | 5.618 | 5.714 | 1,467 | +0.09(+1.53%) |
Dec 16, 2014 | 5.830 | 5.830 | 5.620 | 5.628 | 2,632 | -0.20(-3.46%) |
Dec 15, 2014 | 6.480 | 6.480 | 5.774 | 5.830 | 13,275 | -0.63(-9.75%) |
Dec 12, 2014 | 6.630 | 6.630 | 6.250 | 6.460 | 11,198 | -0.17(-2.56%) |
Dec 11, 2014 | 6.940 | 6.940 | 6.630 | 6.630 | 3,673 | +0.08(+1.22%) |
Dec 10, 2014 | 7.000 | 7.000 | 6.550 | 6.550 | 11,558 | -0.19(-2.82%) |
Dec 09, 2014 | 7.400 | 7.400 | 6.740 | 6.740 | 18,726 | -0.16(-2.32%) |
Dec 08, 2014 | 7.110 | 7.310 | 6.900 | 6.900 | 10,630 | -0.18(-2.54%) |
Dec 05, 2014 | 7.350 | 7.449 | 7.045 | 7.080 | 13,141 | -0.07(-0.98%) |
Dec 04, 2014 | 7.400 | 7.400 | 7.090 | 7.150 | 5,840 | -0.14(-1.92%) |
Dec 03, 2014 | 7.200 | 7.309 | 7.200 | 7.290 | 6,721 | +0.09(+1.25%) |
Dec 02, 2014 | 7.400 | 7.400 | 6.998 | 7.200 | 13,951 | +0.00(+0.00%) |
Dec 01, 2014 | 7.400 | 7.400 | 7.150 | 7.200 | 13,667 | -0.06(-0.83%) |
Nov 28, 2014 | 7.500 | 7.500 | 7.200 | 7.260 | 11,794 | -0.14(-1.89%) |
Nov 26, 2014 | 7.450 | 7.400 | 7.400 | 7.400 | 27,200 | +0.22(+3.06%) |
Nov 25, 2014 | 7.300 | 7.300 | 7.060 | 7.180 | 12,035 | +0.00(+0.00%) |
Nov 24, 2014 | 6.840 | 7.390 | 6.840 | 7.180 | 4,029 | +0.53(+7.97%) |
Nov 21, 2014 | 6.540 | 6.890 | 5.870 | 6.650 | 47,075 | +0.14(+2.15%) |
Nov 20, 2014 | 6.810 | 6.810 | 6.370 | 6.510 | 17,568 | -0.20(-2.95%) |
Nov 19, 2014 | 6.940 | 6.940 | 6.708 | 6.708 | 3,857 | -0.05(-0.76%) |
Nov 18, 2014 | 6.901 | 6.901 | 6.759 | 6.759 | 2,214 | +0.13(+1.95%) |
Nov 17, 2014 | 6.630 | 6.630 | 6.630 | 6.630 | 215 | -0.07(-1.04%) |
Nov 14, 2014 | 7.180 | 7.220 | 6.700 | 6.700 | 2,688 | -0.28(-4.01%) |
Nov 13, 2014 | 6.570 | 7.160 | 6.570 | 6.980 | 3,843 | +0.25(+3.71%) |
Nov 12, 2014 | 7.000 | 7.000 | 6.450 | 6.730 | 8,636 | -0.26(-3.72%) |
Nov 11, 2014 | 7.020 | 7.024 | 6.838 | 6.990 | 13,150 | -0.26(-3.59%) |
Nov 10, 2014 | 7.450 | 7.450 | 7.050 | 7.250 | 4,447 | -0.15(-2.03%) |
Nov 07, 2014 | 7.450 | 7.450 | 7.400 | 7.400 | 3,356 | +0.15(+2.13%) |
Nov 06, 2014 | 7.197 | 7.246 | 7.197 | 7.246 | 287 | +0.05(+0.64%) |
Nov 05, 2014 | 6.810 | 7.200 | 6.630 | 7.200 | 4,943 | +0.27(+3.90%) |
Nov 04, 2014 | 7.061 | 7.061 | 6.850 | 6.930 | 1,668 | -0.08(-1.14%) |
Nov 03, 2014 | 7.580 | 7.580 | 6.990 | 7.010 | 3,131 | -0.39(-5.27%) |
Oct 31, 2014 | 7.400 | 7.550 | 7.200 | 7.400 | 9,506 | -0.16(-2.12%) |
Oct 30, 2014 | 7.750 | 7.776 | 7.550 | 7.560 | 23,713 | -0.19(-2.45%) |
Oct 29, 2014 | 8.190 | 8.800 | 7.000 | 7.750 | 65,914 | +0.59(+8.31%) |
Oct 28, 2014 | 7.100 | 7.250 | 7.100 | 7.155 | 6,405 | +0.49(+7.27%) |
Oct 27, 2014 | 6.750 | 6.750 | 6.670 | 6.670 | 2,487 | -0.33(-4.71%) |
Oct 24, 2014 | 6.600 | 7.000 | 6.240 | 7.000 | 3,955 | +0.45(+6.87%) |