Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.110 | 6.350 | 5.940 | 6.330 | 2,445,577 | +0.23(+3.77%) |
Apr 29, 2015 | 5.880 | 6.380 | 5.850 | 6.100 | 1,182,135 | +0.18(+3.04%) |
Apr 28, 2015 | 5.990 | 6.136 | 5.885 | 5.920 | 455,904 | -0.06(-1.00%) |
Apr 27, 2015 | 6.040 | 6.120 | 5.950 | 5.980 | 810,461 | -0.03(-0.50%) |
Apr 24, 2015 | 6.090 | 6.164 | 6.010 | 6.010 | 608,089 | -0.11(-1.80%) |
Apr 23, 2015 | 6.030 | 6.250 | 6.000 | 6.120 | 1,534,185 | +0.11(+1.83%) |
Apr 22, 2015 | 6.040 | 6.180 | 5.790 | 6.010 | 1,287,891 | +0.01(+0.17%) |
Apr 21, 2015 | 6.410 | 6.410 | 5.925 | 6.000 | 1,607,244 | -0.36(-5.66%) |
Apr 20, 2015 | 6.430 | 6.470 | 6.210 | 6.360 | 856,031 | -0.07(-1.09%) |
Apr 17, 2015 | 6.290 | 6.450 | 6.270 | 6.430 | 1,169,545 | +0.13(+2.06%) |
Apr 16, 2015 | 6.170 | 6.340 | 6.030 | 6.300 | 1,470,441 | +0.13(+2.11%) |
Apr 15, 2015 | 6.250 | 6.500 | 6.100 | 6.170 | 2,341,183 | +0.05(+0.82%) |
Apr 14, 2015 | 5.680 | 6.350 | 5.590 | 6.120 | 2,440,265 | +0.48(+8.51%) |
Apr 13, 2015 | 5.720 | 5.870 | 5.620 | 5.640 | 632,721 | -0.05(-0.88%) |
Apr 10, 2015 | 5.850 | 5.920 | 5.650 | 5.690 | 393,270 | -0.14(-2.40%) |
Apr 09, 2015 | 5.800 | 5.910 | 5.620 | 5.830 | 671,336 | -0.11(-1.85%) |
Apr 08, 2015 | 6.160 | 6.290 | 5.830 | 5.940 | 707,906 | -0.19(-3.10%) |
Apr 07, 2015 | 6.010 | 6.240 | 5.960 | 6.130 | 1,246,409 | +0.09(+1.49%) |
Apr 06, 2015 | 5.840 | 6.130 | 5.830 | 6.040 | 1,043,336 | +0.24(+4.14%) |
Apr 02, 2015 | 5.510 | 5.800 | 5.800 | 5.800 | 703,000 | +0.25(+4.50%) |
Apr 01, 2015 | 5.620 | 5.800 | 5.460 | 5.550 | 682,668 | -0.07(-1.25%) |
Mar 31, 2015 | 5.410 | 5.660 | 5.380 | 5.620 | 739,024 | +0.10(+1.81%) |
Mar 30, 2015 | 5.740 | 5.760 | 5.360 | 5.520 | 679,326 | -0.19(-3.33%) |
Mar 27, 2015 | 5.720 | 5.880 | 5.520 | 5.710 | 955,489 | -0.08(-1.38%) |
Mar 26, 2015 | 5.880 | 6.240 | 5.750 | 5.790 | 1,020,622 | -0.17(-2.85%) |
Mar 25, 2015 | 6.150 | 6.200 | 5.920 | 5.960 | 1,065,804 | -0.17(-2.77%) |
Mar 24, 2015 | 6.100 | 6.210 | 5.790 | 6.130 | 950,893 | -0.03(-0.49%) |
Mar 23, 2015 | 6.040 | 6.315 | 6.040 | 6.160 | 755,630 | +0.12(+1.99%) |
Mar 20, 2015 | 6.210 | 6.370 | 5.950 | 6.040 | 1,642,499 | -0.07(-1.15%) |
Mar 19, 2015 | 6.220 | 6.440 | 6.075 | 6.110 | 1,221,584 | -0.28(-4.38%) |
Mar 18, 2015 | 5.810 | 6.500 | 5.690 | 6.390 | 1,764,032 | +0.59(+10.17%) |
Mar 17, 2015 | 5.410 | 5.890 | 5.400 | 5.800 | 1,396,757 | +0.36(+6.62%) |
Mar 16, 2015 | 5.540 | 5.610 | 5.300 | 5.440 | 650,805 | -0.15(-2.68%) |
Mar 13, 2015 | 5.720 | 5.740 | 5.410 | 5.590 | 665,400 | -0.18(-3.12%) |
Mar 12, 2015 | 5.910 | 6.150 | 5.595 | 5.770 | 1,695,285 | -0.15(-2.53%) |
Mar 11, 2015 | 5.830 | 6.020 | 5.770 | 5.920 | 1,047,749 | +0.10(+1.72%) |
Mar 10, 2015 | 6.030 | 6.070 | 5.810 | 5.820 | 1,448,938 | -0.30(-4.90%) |
Mar 09, 2015 | 6.420 | 6.460 | 5.830 | 6.120 | 2,094,372 | -0.39(-5.99%) |
Mar 06, 2015 | 6.330 | 6.650 | 6.255 | 6.510 | 1,987,604 | -0.06(-0.91%) |
Mar 05, 2015 | 6.400 | 6.910 | 6.010 | 6.570 | 3,583,485 | -0.62(-8.62%) |
Mar 04, 2015 | 7.290 | 7.350 | 6.660 | 7.190 | 2,107,468 | -0.16(-2.18%) |
Mar 03, 2015 | 6.880 | 7.480 | 6.840 | 7.350 | 1,388,618 | +0.48(+6.99%) |
Mar 02, 2015 | 7.140 | 7.140 | 6.770 | 6.870 | 922,456 | -0.30(-4.18%) |
Feb 27, 2015 | 7.100 | 7.200 | 6.990 | 7.170 | 941,672 | +0.14(+1.99%) |
Feb 26, 2015 | 7.360 | 7.430 | 6.930 | 7.030 | 1,133,457 | -0.39(-5.26%) |
Feb 25, 2015 | 7.250 | 7.435 | 6.990 | 7.420 | 1,054,622 | +0.16(+2.20%) |
Feb 24, 2015 | 7.160 | 7.440 | 7.040 | 7.260 | 666,486 | +0.13(+1.82%) |
Feb 23, 2015 | 7.240 | 7.380 | 6.890 | 7.130 | 997,711 | -0.18(-2.46%) |
Feb 20, 2015 | 7.340 | 7.430 | 7.020 | 7.310 | 873,931 | -0.02(-0.27%) |
Feb 19, 2015 | 7.150 | 7.480 | 7.010 | 7.330 | 778,980 | +0.00(+0.00%) |
Feb 18, 2015 | 7.430 | 7.550 | 7.120 | 7.330 | 1,109,015 | -0.12(-1.61%) |
Feb 17, 2015 | 7.340 | 7.580 | 7.160 | 7.450 | 1,603,067 | +0.16(+2.19%) |
Feb 13, 2015 | 7.250 | 7.290 | 7.290 | 7.290 | 1,462,200 | +0.12(+1.67%) |
Feb 12, 2015 | 7.210 | 7.340 | 7.110 | 7.170 | 1,461,412 | +0.09(+1.27%) |
Feb 11, 2015 | 7.020 | 7.200 | 6.810 | 7.080 | 1,088,242 | +0.03(+0.43%) |
Feb 10, 2015 | 7.220 | 7.457 | 6.810 | 7.050 | 2,349,170 | -0.17(-2.35%) |
Feb 09, 2015 | 7.220 | 7.490 | 7.100 | 7.220 | 3,009,820 | +0.05(+0.70%) |
Feb 06, 2015 | 7.200 | 8.100 | 7.100 | 7.170 | 2,788,066 | -0.02(-0.28%) |
Feb 05, 2015 | 6.840 | 7.380 | 6.810 | 7.190 | 3,037,618 | +0.43(+6.36%) |
Feb 04, 2015 | 6.710 | 7.120 | 6.560 | 6.760 | 4,063,420 | -0.06(-0.88%) |
Feb 03, 2015 | 6.760 | 7.200 | 6.760 | 6.820 | 2,476,623 | +0.16(+2.40%) |