Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.909 | 5.021 | 4.790 | 4.829 | 2,733,486 | -0.21(-4.13%) |
Apr 29, 2015 | 5.067 | 5.206 | 4.978 | 5.038 | 2,194,300 | -0.05(-0.97%) |
Apr 28, 2015 | 5.038 | 5.137 | 4.909 | 5.087 | 2,073,950 | +0.07(+1.38%) |
Apr 27, 2015 | 4.819 | 5.057 | 4.760 | 5.018 | 2,174,229 | +0.25(+5.20%) |
Apr 24, 2015 | 4.829 | 4.948 | 4.720 | 4.770 | 1,634,845 | -0.08(-1.64%) |
Apr 23, 2015 | 4.839 | 4.919 | 4.720 | 4.849 | 1,293,356 | +0.04(+0.82%) |
Apr 22, 2015 | 4.919 | 4.948 | 4.770 | 4.810 | 1,403,719 | -0.13(-2.61%) |
Apr 21, 2015 | 5.008 | 5.038 | 4.904 | 4.938 | 1,263,306 | -0.08(-1.58%) |
Apr 20, 2015 | 4.978 | 5.028 | 4.869 | 5.018 | 1,516,334 | -0.03(-0.59%) |
Apr 17, 2015 | 5.167 | 5.246 | 4.992 | 5.048 | 1,208,668 | -0.04(-0.78%) |
Apr 16, 2015 | 5.236 | 5.271 | 5.038 | 5.087 | 1,528,702 | -0.14(-2.66%) |
Apr 15, 2015 | 4.988 | 5.256 | 4.938 | 5.226 | 1,834,259 | +0.25(+4.98%) |
Apr 14, 2015 | 5.018 | 5.117 | 4.919 | 4.978 | 1,153,412 | -0.03(-0.59%) |
Apr 13, 2015 | 5.097 | 5.107 | 4.998 | 5.008 | 737,759 | -0.09(-1.75%) |
Apr 10, 2015 | 5.117 | 5.157 | 4.988 | 5.097 | 1,531,531 | +0.11(+2.19%) |
Apr 09, 2015 | 5.018 | 5.107 | 4.963 | 4.988 | 1,323,371 | -0.10(-1.95%) |
Apr 08, 2015 | 5.206 | 5.276 | 5.018 | 5.087 | 2,943,283 | -0.22(-4.11%) |
Apr 07, 2015 | 5.295 | 5.533 | 5.295 | 5.305 | 1,830,523 | -0.33(-5.81%) |
Apr 06, 2015 | 5.702 | 5.722 | 5.533 | 5.633 | 1,131,314 | +0.19(+3.46%) |
Apr 02, 2015 | 5.434 | 5.444 | 5.444 | 5.444 | 1,320,909 | -0.04(-0.72%) |
Apr 01, 2015 | 5.424 | 5.543 | 5.276 | 5.484 | 2,397,891 | +0.12(+2.22%) |
Mar 31, 2015 | 5.543 | 5.583 | 5.236 | 5.365 | 2,124,802 | -0.17(-3.05%) |
Mar 30, 2015 | 5.702 | 5.771 | 5.484 | 5.533 | 1,410,791 | -0.29(-4.94%) |
Mar 27, 2015 | 5.771 | 5.890 | 5.563 | 5.821 | 1,416,816 | +0.07(+1.21%) |
Mar 26, 2015 | 6.009 | 6.198 | 5.672 | 5.752 | 1,894,823 | -0.17(-2.85%) |
Mar 25, 2015 | 6.000 | 6.089 | 5.871 | 5.920 | 1,322,559 | -0.04(-0.67%) |
Mar 24, 2015 | 6.099 | 6.099 | 5.910 | 5.960 | 1,510,578 | -0.12(-1.96%) |
Mar 23, 2015 | 5.762 | 6.099 | 5.742 | 6.079 | 2,223,966 | +0.50(+8.88%) |
Mar 20, 2015 | 5.633 | 5.890 | 5.583 | 5.583 | 6,364,188 | +0.05(+0.90%) |
Mar 19, 2015 | 5.286 | 5.623 | 5.246 | 5.533 | 1,511,592 | +0.16(+2.95%) |
Mar 18, 2015 | 5.008 | 5.385 | 4.948 | 5.375 | 2,018,471 | +0.33(+6.48%) |
Mar 17, 2015 | 5.057 | 5.241 | 5.008 | 5.048 | 1,411,876 | -0.09(-1.74%) |
Mar 16, 2015 | 5.186 | 5.261 | 4.998 | 5.137 | 1,814,470 | -0.03(-0.58%) |
Mar 13, 2015 | 5.057 | 5.176 | 4.889 | 5.167 | 1,205,981 | +0.16(+3.17%) |
Mar 12, 2015 | 5.087 | 5.142 | 4.958 | 5.008 | 1,596,560 | -0.03(-0.59%) |
Mar 11, 2015 | 4.839 | 5.048 | 4.636 | 5.038 | 2,149,017 | +0.20(+4.10%) |
Mar 10, 2015 | 4.909 | 5.048 | 4.750 | 4.839 | 2,655,297 | -0.12(-2.40%) |
Mar 09, 2015 | 5.494 | 5.504 | 4.958 | 4.958 | 2,104,989 | -0.50(-9.09%) |
Mar 06, 2015 | 5.553 | 5.697 | 5.335 | 5.454 | 2,150,220 | -0.34(-5.82%) |
Mar 05, 2015 | 5.801 | 5.940 | 5.712 | 5.791 | 971,628 | -0.02(-0.34%) |
Mar 04, 2015 | 5.950 | 5.930 | 5.712 | 5.811 | 1,387,960 | -0.12(-2.01%) |
Mar 03, 2015 | 6.069 | 6.218 | 5.890 | 5.930 | 1,651,747 | -0.10(-1.64%) |
Mar 02, 2015 | 6.128 | 6.188 | 5.920 | 6.029 | 1,260,042 | -0.10(-1.62%) |
Feb 27, 2015 | 6.089 | 6.188 | 6.029 | 6.128 | 1,226,882 | +0.10(+1.64%) |
Feb 26, 2015 | 6.069 | 6.198 | 5.980 | 6.029 | 1,577,428 | +0.08(+1.33%) |
Feb 25, 2015 | 5.752 | 6.247 | 5.722 | 5.950 | 2,995,107 | +0.28(+4.90%) |
Feb 24, 2015 | 5.335 | 5.669 | 5.276 | 5.672 | 1,790,824 | +0.32(+5.93%) |
Feb 23, 2015 | 5.405 | 5.514 | 5.216 | 5.355 | 2,059,652 | -0.17(-3.05%) |
Feb 20, 2015 | 5.831 | 5.900 | 5.424 | 5.524 | 3,409,046 | -0.29(-4.95%) |
Feb 19, 2015 | 6.089 | 6.138 | 5.771 | 5.811 | 1,832,736 | -0.26(-4.25%) |
Feb 18, 2015 | 5.851 | 6.079 | 5.791 | 6.069 | 1,887,420 | +0.19(+3.20%) |
Feb 17, 2015 | 5.881 | 6.009 | 5.851 | 5.881 | 1,176,593 | -0.15(-2.47%) |
Feb 13, 2015 | 5.940 | 6.029 | 6.029 | 6.029 | 1,904,171 | +0.17(+2.88%) |
Feb 12, 2015 | 6.029 | 6.049 | 5.781 | 5.861 | 1,809,069 | -0.07(-1.17%) |
Feb 11, 2015 | 6.099 | 6.158 | 5.890 | 5.930 | 1,928,838 | -0.20(-3.24%) |
Feb 10, 2015 | 5.990 | 6.128 | 5.871 | 6.128 | 1,811,222 | -0.01(-0.16%) |
Feb 09, 2015 | 6.099 | 6.257 | 6.029 | 6.138 | 1,561,810 | +0.13(+2.15%) |
Feb 06, 2015 | 5.990 | 6.247 | 5.915 | 6.009 | 2,899,126 | -0.26(-4.11%) |
Feb 05, 2015 | 6.128 | 6.357 | 6.079 | 6.267 | 2,041,043 | +0.07(+1.12%) |
Feb 04, 2015 | 6.257 | 6.307 | 6.079 | 6.198 | 1,877,664 | +0.05(+0.81%) |
Feb 03, 2015 | 6.238 | 6.337 | 5.960 | 6.148 | 2,234,577 | -0.14(-2.21%) |