Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.805 | 6.840 | 6.320 | 6.760 | 40,185,892 | +1.36(+25.19%) |
Apr 29, 2015 | 5.110 | 5.450 | 5.040 | 5.400 | 10,562,805 | +0.29(+5.68%) |
Apr 28, 2015 | 5.500 | 5.600 | 5.080 | 5.110 | 6,855,821 | -0.31(-5.72%) |
Apr 27, 2015 | 5.440 | 5.530 | 5.340 | 5.420 | 3,099,117 | -0.03(-0.55%) |
Apr 24, 2015 | 5.370 | 5.510 | 5.350 | 5.450 | 3,250,489 | +0.09(+1.68%) |
Apr 23, 2015 | 5.500 | 5.540 | 5.215 | 5.360 | 4,361,095 | -0.19(-3.42%) |
Apr 22, 2015 | 5.120 | 5.650 | 5.105 | 5.550 | 6,033,248 | +0.44(+8.61%) |
Apr 21, 2015 | 5.080 | 5.150 | 5.020 | 5.110 | 1,480,957 | +0.04(+0.79%) |
Apr 20, 2015 | 5.150 | 5.150 | 5.050 | 5.070 | 1,725,262 | -0.05(-0.98%) |
Apr 17, 2015 | 5.130 | 5.150 | 5.000 | 5.120 | 2,641,488 | -0.03(-0.58%) |
Apr 16, 2015 | 5.260 | 5.270 | 5.150 | 5.150 | 1,276,626 | -0.11(-2.09%) |
Apr 15, 2015 | 5.260 | 5.330 | 5.210 | 5.260 | 1,531,518 | +0.05(+0.96%) |
Apr 14, 2015 | 5.080 | 5.274 | 5.030 | 5.210 | 2,554,486 | +0.13(+2.56%) |
Apr 13, 2015 | 5.080 | 5.110 | 5.060 | 5.080 | 925,905 | +0.00(+0.00%) |
Apr 10, 2015 | 5.090 | 5.110 | 5.050 | 5.080 | 718,938 | +0.00(+0.00%) |
Apr 09, 2015 | 5.130 | 5.130 | 5.010 | 5.080 | 1,478,286 | -0.04(-0.78%) |
Apr 08, 2015 | 5.000 | 5.120 | 4.980 | 5.120 | 2,384,504 | +0.15(+2.91%) |
Apr 07, 2015 | 4.960 | 5.070 | 4.960 | 4.975 | 1,187,759 | +0.02(+0.51%) |
Apr 06, 2015 | 5.070 | 5.070 | 4.950 | 4.950 | 1,204,018 | -0.12(-2.37%) |
Apr 02, 2015 | 5.050 | 5.070 | 5.070 | 5.070 | 1,531,400 | +0.05(+1.00%) |
Apr 01, 2015 | 5.010 | 5.045 | 4.935 | 5.020 | 1,740,820 | +0.01(+0.20%) |
Mar 31, 2015 | 4.870 | 5.020 | 4.860 | 5.010 | 2,300,326 | +0.09(+1.83%) |
Mar 30, 2015 | 4.910 | 5.030 | 4.880 | 4.920 | 1,648,633 | +0.02(+0.41%) |
Mar 27, 2015 | 4.780 | 4.900 | 4.750 | 4.900 | 1,352,869 | +0.14(+2.94%) |
Mar 26, 2015 | 4.690 | 4.845 | 4.660 | 4.760 | 1,410,430 | +0.05(+1.06%) |
Mar 25, 2015 | 4.820 | 4.823 | 4.660 | 4.710 | 1,497,762 | -0.12(-2.48%) |
Mar 24, 2015 | 4.880 | 4.910 | 4.800 | 4.830 | 1,070,291 | -0.06(-1.23%) |
Mar 23, 2015 | 4.920 | 4.985 | 4.860 | 4.890 | 1,293,790 | -0.06(-1.21%) |
Mar 20, 2015 | 4.920 | 5.000 | 4.910 | 4.950 | 1,050,122 | +0.06(+1.23%) |
Mar 19, 2015 | 4.960 | 4.965 | 4.860 | 4.890 | 679,424 | -0.09(-1.81%) |
Mar 18, 2015 | 4.850 | 5.000 | 4.810 | 4.980 | 1,208,395 | +0.09(+1.84%) |
Mar 17, 2015 | 5.050 | 5.080 | 4.790 | 4.890 | 2,062,729 | +0.07(+1.56%) |
Mar 16, 2015 | 4.650 | 4.820 | 4.610 | 4.815 | 1,280,743 | +0.16(+3.33%) |
Mar 13, 2015 | 4.720 | 4.850 | 4.570 | 4.660 | 2,128,136 | -0.09(-1.89%) |
Mar 12, 2015 | 4.820 | 4.850 | 4.700 | 4.750 | 1,249,716 | -0.05(-1.04%) |
Mar 11, 2015 | 4.760 | 4.890 | 4.760 | 4.800 | 901,299 | +0.02(+0.42%) |
Mar 10, 2015 | 4.750 | 4.830 | 4.710 | 4.780 | 1,475,214 | -0.03(-0.62%) |
Mar 09, 2015 | 4.950 | 4.980 | 4.760 | 4.810 | 2,143,486 | -0.15(-3.02%) |
Mar 06, 2015 | 5.040 | 5.050 | 4.950 | 4.960 | 1,383,243 | -0.12(-2.36%) |
Mar 05, 2015 | 5.010 | 5.100 | 4.950 | 5.080 | 1,174,470 | +0.05(+0.99%) |
Mar 04, 2015 | 5.040 | 5.050 | 4.910 | 5.030 | 1,637,283 | -0.02(-0.40%) |
Mar 03, 2015 | 5.090 | 5.120 | 5.010 | 5.050 | 1,150,645 | -0.07(-1.37%) |
Mar 02, 2015 | 5.010 | 5.150 | 5.010 | 5.120 | 2,211,774 | +0.09(+1.79%) |
Feb 27, 2015 | 5.200 | 5.200 | 4.950 | 5.030 | 2,300,647 | -0.13(-2.52%) |
Feb 26, 2015 | 5.140 | 5.250 | 5.140 | 5.160 | 1,952,463 | +0.00(+0.00%) |
Feb 25, 2015 | 5.170 | 5.200 | 5.110 | 5.160 | 1,989,077 | +0.00(+0.00%) |
Feb 24, 2015 | 5.110 | 5.190 | 5.093 | 5.160 | 2,148,724 | +0.05(+0.98%) |
Feb 23, 2015 | 5.080 | 5.220 | 5.070 | 5.110 | 1,899,655 | +0.00(+0.00%) |
Feb 20, 2015 | 5.130 | 5.160 | 5.090 | 5.110 | 1,393,194 | -0.03(-0.68%) |
Feb 19, 2015 | 5.130 | 5.190 | 5.080 | 5.145 | 1,675,962 | +0.02(+0.49%) |
Feb 18, 2015 | 5.230 | 5.300 | 5.040 | 5.120 | 3,181,217 | -0.11(-2.10%) |
Feb 17, 2015 | 5.110 | 5.340 | 5.075 | 5.230 | 3,658,366 | +0.11(+2.15%) |
Feb 13, 2015 | 5.000 | 5.120 | 5.120 | 5.120 | 3,523,800 | +0.14(+2.81%) |
Feb 12, 2015 | 5.000 | 5.150 | 4.955 | 4.980 | 4,370,001 | +0.01(+0.20%) |
Feb 11, 2015 | 4.990 | 5.070 | 4.950 | 4.970 | 4,435,379 | -0.06(-1.19%) |
Feb 10, 2015 | 5.080 | 5.130 | 4.970 | 5.030 | 5,050,959 | -0.05(-0.98%) |
Feb 09, 2015 | 4.960 | 5.160 | 4.910 | 5.080 | 7,475,368 | +0.02(+0.40%) |
Feb 06, 2015 | 4.920 | 5.120 | 4.820 | 5.060 | 8,883,607 | +0.04(+0.80%) |
Feb 05, 2015 | 4.560 | 5.050 | 4.370 | 5.020 | 26,560,438 | +1.18(+30.73%) |
Feb 04, 2015 | 3.590 | 3.870 | 3.560 | 3.840 | 8,249,268 | +0.23(+6.37%) |
Feb 03, 2015 | 3.610 | 3.700 | 3.545 | 3.610 | 2,589,437 | +0.02(+0.56%) |