Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.610 | 7.500 | 6.560 | 7.450 | 3,094,499 | +0.91(+13.91%) |
Apr 29, 2015 | 6.220 | 6.635 | 6.150 | 6.540 | 1,121,962 | +0.29(+4.64%) |
Apr 28, 2015 | 6.090 | 6.260 | 6.070 | 6.250 | 708,073 | +0.13(+2.12%) |
Apr 27, 2015 | 6.190 | 6.265 | 6.000 | 6.120 | 1,171,039 | -0.03(-0.49%) |
Apr 24, 2015 | 6.200 | 6.327 | 6.070 | 6.150 | 950,431 | -0.09(-1.44%) |
Apr 23, 2015 | 6.290 | 6.435 | 6.180 | 6.240 | 1,433,289 | -0.02(-0.32%) |
Apr 22, 2015 | 6.520 | 6.590 | 6.140 | 6.260 | 1,107,881 | -0.24(-3.69%) |
Apr 21, 2015 | 6.640 | 6.650 | 6.360 | 6.500 | 1,838,580 | -0.09(-1.37%) |
Apr 20, 2015 | 6.600 | 6.800 | 6.430 | 6.590 | 1,039,005 | +0.02(+0.30%) |
Apr 17, 2015 | 6.570 | 6.810 | 6.440 | 6.570 | 1,191,189 | -0.10(-1.50%) |
Apr 16, 2015 | 6.950 | 7.080 | 6.440 | 6.670 | 1,854,851 | -0.31(-4.44%) |
Apr 15, 2015 | 6.690 | 7.120 | 6.590 | 6.980 | 2,116,780 | +0.42(+6.40%) |
Apr 14, 2015 | 6.190 | 6.595 | 6.100 | 6.560 | 2,327,944 | +0.47(+7.72%) |
Apr 13, 2015 | 6.110 | 6.180 | 5.940 | 6.090 | 1,142,055 | +0.08(+1.33%) |
Apr 10, 2015 | 5.940 | 6.180 | 5.940 | 6.010 | 755,713 | +0.03(+0.50%) |
Apr 09, 2015 | 5.890 | 6.120 | 5.840 | 5.980 | 1,151,046 | +0.18(+3.10%) |
Apr 08, 2015 | 6.000 | 6.060 | 5.720 | 5.800 | 1,154,449 | -0.22(-3.65%) |
Apr 07, 2015 | 6.070 | 6.230 | 5.860 | 6.020 | 1,202,644 | -0.03(-0.50%) |
Apr 06, 2015 | 5.440 | 6.050 | 5.430 | 6.050 | 1,643,133 | +0.63(+11.62%) |
Apr 02, 2015 | 5.060 | 5.420 | 5.420 | 5.420 | 2,222,600 | +0.33(+6.48%) |
Apr 01, 2015 | 5.420 | 5.660 | 5.070 | 5.090 | 2,480,725 | -0.33(-6.09%) |
Mar 31, 2015 | 5.040 | 5.500 | 4.990 | 5.420 | 2,063,146 | +0.50(+10.16%) |
Mar 30, 2015 | 4.950 | 4.950 | 4.750 | 4.920 | 785,533 | +0.03(+0.61%) |
Mar 27, 2015 | 5.140 | 5.140 | 4.750 | 4.890 | 1,641,963 | -0.43(-8.08%) |
Mar 26, 2015 | 5.280 | 5.590 | 5.220 | 5.320 | 1,234,263 | +0.23(+4.52%) |
Mar 25, 2015 | 5.020 | 5.270 | 4.930 | 5.090 | 1,238,141 | +0.13(+2.62%) |
Mar 24, 2015 | 4.980 | 5.020 | 4.770 | 4.960 | 989,166 | +0.05(+1.02%) |
Mar 23, 2015 | 4.830 | 5.140 | 4.710 | 4.910 | 1,434,505 | +0.03(+0.61%) |
Mar 20, 2015 | 4.720 | 4.980 | 4.670 | 4.880 | 2,574,680 | +0.22(+4.72%) |
Mar 19, 2015 | 4.820 | 4.950 | 4.610 | 4.660 | 1,098,553 | -0.31(-6.24%) |
Mar 18, 2015 | 4.580 | 5.020 | 4.510 | 4.970 | 1,004,884 | +0.32(+6.88%) |
Mar 17, 2015 | 4.600 | 4.707 | 4.500 | 4.650 | 1,023,075 | -0.03(-0.64%) |
Mar 16, 2015 | 4.500 | 4.700 | 4.330 | 4.680 | 919,129 | +0.05(+1.08%) |
Mar 13, 2015 | 4.740 | 4.740 | 4.500 | 4.630 | 1,274,288 | -0.20(-4.14%) |
Mar 12, 2015 | 5.050 | 5.090 | 4.770 | 4.830 | 986,727 | -0.15(-3.01%) |
Mar 11, 2015 | 4.940 | 5.030 | 4.780 | 4.980 | 1,059,098 | +0.04(+0.81%) |
Mar 10, 2015 | 5.240 | 5.450 | 4.920 | 4.940 | 2,026,023 | -0.33(-6.26%) |
Mar 09, 2015 | 5.700 | 5.740 | 5.250 | 5.270 | 1,387,638 | -0.43(-7.54%) |
Mar 06, 2015 | 5.740 | 5.942 | 5.690 | 5.700 | 1,078,276 | -0.16(-2.73%) |
Mar 05, 2015 | 5.840 | 5.880 | 5.650 | 5.860 | 979,167 | -0.01(-0.17%) |
Mar 04, 2015 | 5.830 | 5.910 | 5.590 | 5.870 | 1,351,340 | +0.04(+0.69%) |
Mar 03, 2015 | 5.350 | 5.934 | 5.290 | 5.830 | 2,641,931 | +0.51(+9.59%) |
Mar 02, 2015 | 5.290 | 5.330 | 5.050 | 5.320 | 943,866 | +0.00(+0.00%) |
Feb 27, 2015 | 5.240 | 5.440 | 5.220 | 5.320 | 815,208 | +0.09(+1.72%) |
Feb 26, 2015 | 5.360 | 5.370 | 5.180 | 5.230 | 698,464 | -0.18(-3.33%) |
Feb 25, 2015 | 5.450 | 5.530 | 5.280 | 5.410 | 1,191,263 | +0.00(+0.00%) |
Feb 24, 2015 | 5.590 | 5.654 | 5.270 | 5.410 | 1,642,894 | -0.15(-2.70%) |
Feb 23, 2015 | 5.800 | 5.810 | 5.440 | 5.560 | 1,456,277 | -0.31(-5.28%) |
Feb 20, 2015 | 6.010 | 6.210 | 5.820 | 5.870 | 1,501,045 | -0.21(-3.45%) |
Feb 19, 2015 | 5.760 | 6.255 | 5.740 | 6.080 | 1,773,826 | -0.02(-0.33%) |
Feb 18, 2015 | 6.340 | 6.430 | 6.000 | 6.100 | 2,374,967 | -0.30(-4.69%) |
Feb 17, 2015 | 5.730 | 6.530 | 5.510 | 6.400 | 3,622,529 | +0.66(+11.50%) |
Feb 13, 2015 | 5.340 | 5.740 | 5.740 | 5.740 | 2,371,800 | +0.54(+10.38%) |
Feb 12, 2015 | 5.300 | 5.490 | 5.060 | 5.200 | 1,718,806 | +0.04(+0.78%) |
Feb 11, 2015 | 5.200 | 5.260 | 5.000 | 5.160 | 1,287,404 | -0.18(-3.37%) |
Feb 10, 2015 | 5.660 | 5.660 | 5.065 | 5.340 | 1,896,180 | -0.32(-5.65%) |
Feb 09, 2015 | 5.100 | 5.820 | 5.100 | 5.660 | 2,000,777 | +0.56(+10.98%) |
Feb 06, 2015 | 4.840 | 5.300 | 4.840 | 5.100 | 1,680,188 | +0.28(+5.81%) |
Feb 05, 2015 | 4.670 | 4.830 | 4.600 | 4.820 | 1,226,333 | +0.26(+5.70%) |
Feb 04, 2015 | 4.760 | 4.790 | 4.390 | 4.560 | 1,330,183 | -0.26(-5.39%) |
Feb 03, 2015 | 4.460 | 4.950 | 4.390 | 4.820 | 2,595,531 | +0.46(+10.55%) |