Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.565 | 5.611 | 5.428 | 5.451 | 784,638 | -0.12(-2.18%) |
Apr 29, 2015 | 5.618 | 5.649 | 5.558 | 5.573 | 695,668 | -0.07(-1.21%) |
Apr 28, 2015 | 5.649 | 5.664 | 5.626 | 5.641 | 410,465 | +0.01(+0.13%) |
Apr 27, 2015 | 5.618 | 5.664 | 5.611 | 5.634 | 614,306 | +0.02(+0.27%) |
Apr 24, 2015 | 5.580 | 5.618 | 5.573 | 5.618 | 376,298 | +0.03(+0.54%) |
Apr 23, 2015 | 5.588 | 5.605 | 5.565 | 5.588 | 353,488 | +0.00(+0.00%) |
Apr 22, 2015 | 5.580 | 5.656 | 5.550 | 5.588 | 1,191,331 | +0.03(+0.55%) |
Apr 21, 2015 | 5.520 | 5.580 | 5.512 | 5.558 | 812,562 | +0.04(+0.69%) |
Apr 20, 2015 | 5.512 | 5.542 | 5.482 | 5.520 | 441,397 | +0.05(+0.97%) |
Apr 17, 2015 | 5.512 | 5.573 | 5.463 | 5.466 | 487,965 | -0.08(-1.37%) |
Apr 16, 2015 | 5.482 | 5.558 | 5.482 | 5.542 | 466,950 | +0.03(+0.55%) |
Apr 15, 2015 | 5.558 | 5.558 | 5.466 | 5.512 | 524,099 | +0.00(+0.00%) |
Apr 14, 2015 | 5.497 | 5.542 | 5.474 | 5.512 | 323,483 | +0.05(+0.83%) |
Apr 13, 2015 | 5.550 | 5.603 | 5.459 | 5.466 | 500,456 | -0.11(-1.91%) |
Apr 10, 2015 | 5.588 | 5.626 | 5.558 | 5.573 | 464,860 | +0.03(+0.55%) |
Apr 09, 2015 | 5.611 | 5.611 | 5.527 | 5.542 | 642,946 | -0.09(-1.62%) |
Apr 08, 2015 | 5.580 | 5.634 | 5.573 | 5.634 | 388,833 | +0.04(+0.68%) |
Apr 07, 2015 | 5.672 | 5.679 | 5.565 | 5.596 | 365,295 | -0.07(-1.21%) |
Apr 06, 2015 | 5.618 | 5.692 | 5.618 | 5.664 | 553,849 | +0.04(+0.68%) |
Apr 02, 2015 | 5.527 | 5.626 | 5.626 | 5.626 | 688,832 | +0.08(+1.37%) |
Apr 01, 2015 | 5.732 | 5.732 | 5.489 | 5.550 | 1,059,732 | -0.15(-2.67%) |
Mar 31, 2015 | 5.710 | 5.770 | 5.664 | 5.702 | 537,191 | -0.02(-0.27%) |
Mar 30, 2015 | 5.687 | 5.732 | 5.656 | 5.717 | 267,442 | +0.04(+0.67%) |
Mar 27, 2015 | 5.664 | 5.736 | 5.641 | 5.679 | 656,562 | +0.05(+0.81%) |
Mar 26, 2015 | 5.672 | 5.778 | 5.634 | 5.634 | 401,200 | -0.04(-0.67%) |
Mar 25, 2015 | 5.793 | 5.816 | 5.664 | 5.672 | 454,352 | -0.11(-1.97%) |
Mar 24, 2015 | 5.854 | 5.877 | 5.770 | 5.786 | 715,215 | -0.06(-1.04%) |
Mar 23, 2015 | 5.793 | 5.877 | 5.786 | 5.846 | 850,533 | +0.05(+0.92%) |
Mar 20, 2015 | 5.748 | 5.824 | 5.732 | 5.793 | 1,248,946 | +0.08(+1.33%) |
Mar 19, 2015 | 5.687 | 5.786 | 5.679 | 5.717 | 558,639 | +0.01(+0.13%) |
Mar 18, 2015 | 5.649 | 5.725 | 5.573 | 5.710 | 1,148,366 | +0.08(+1.35%) |
Mar 17, 2015 | 5.565 | 5.641 | 5.565 | 5.634 | 745,220 | +0.08(+1.37%) |
Mar 16, 2015 | 5.520 | 5.573 | 5.474 | 5.558 | 580,538 | +0.06(+1.11%) |
Mar 13, 2015 | 5.421 | 5.565 | 5.413 | 5.497 | 841,982 | +0.09(+1.69%) |
Mar 12, 2015 | 5.337 | 5.444 | 5.337 | 5.406 | 628,532 | +0.11(+2.16%) |
Mar 11, 2015 | 5.374 | 5.403 | 5.277 | 5.291 | 647,318 | -0.06(-1.12%) |
Mar 10, 2015 | 5.299 | 5.396 | 5.277 | 5.351 | 778,277 | +0.01(+0.28%) |
Mar 09, 2015 | 5.366 | 5.430 | 5.306 | 5.336 | 664,530 | -0.02(-0.42%) |
Mar 06, 2015 | 5.493 | 5.515 | 5.329 | 5.359 | 988,510 | -0.16(-2.97%) |
Mar 05, 2015 | 5.612 | 5.643 | 5.523 | 5.523 | 964,130 | -0.09(-1.60%) |
Mar 04, 2015 | 5.702 | 5.717 | 5.590 | 5.612 | 568,001 | -0.10(-1.83%) |
Mar 03, 2015 | 5.747 | 5.784 | 5.687 | 5.717 | 586,872 | -0.06(-1.03%) |
Mar 02, 2015 | 5.687 | 5.829 | 5.687 | 5.777 | 612,559 | +0.06(+1.04%) |
Feb 27, 2015 | 5.709 | 5.769 | 5.657 | 5.717 | 559,147 | +0.03(+0.53%) |
Feb 26, 2015 | 5.702 | 5.732 | 5.657 | 5.687 | 363,595 | -0.04(-0.65%) |
Feb 25, 2015 | 5.680 | 5.784 | 5.680 | 5.724 | 430,539 | +0.03(+0.52%) |
Feb 24, 2015 | 5.762 | 5.777 | 5.635 | 5.695 | 800,405 | -0.08(-1.42%) |
Feb 23, 2015 | 5.695 | 5.788 | 5.665 | 5.777 | 564,901 | +0.08(+1.44%) |
Feb 20, 2015 | 5.650 | 5.717 | 5.635 | 5.695 | 565,350 | +0.04(+0.66%) |
Feb 19, 2015 | 5.747 | 5.769 | 5.650 | 5.657 | 566,757 | -0.12(-2.07%) |
Feb 18, 2015 | 5.799 | 5.814 | 5.734 | 5.777 | 440,761 | -0.04(-0.64%) |
Feb 17, 2015 | 5.806 | 5.866 | 5.792 | 5.814 | 579,868 | +0.03(+0.52%) |
Feb 13, 2015 | 5.732 | 5.784 | 5.784 | 5.784 | 833,410 | +0.07(+1.17%) |
Feb 12, 2015 | 5.724 | 5.769 | 5.695 | 5.717 | 1,056,863 | +0.00(+0.00%) |
Feb 11, 2015 | 5.889 | 5.963 | 5.702 | 5.717 | 1,108,129 | -0.23(-3.89%) |
Feb 10, 2015 | 5.963 | 5.982 | 5.829 | 5.948 | 567,639 | -0.01(-0.13%) |
Feb 09, 2015 | 6.045 | 6.105 | 5.948 | 5.956 | 388,283 | -0.10(-1.72%) |
Feb 06, 2015 | 6.120 | 6.120 | 6.019 | 6.060 | 652,397 | -0.05(-0.85%) |
Feb 05, 2015 | 6.112 | 6.142 | 6.090 | 6.112 | 603,048 | +0.00(+0.00%) |
Feb 04, 2015 | 6.180 | 6.187 | 6.105 | 6.112 | 397,095 | -0.09(-1.44%) |
Feb 03, 2015 | 6.098 | 6.232 | 6.098 | 6.202 | 707,827 | +0.10(+1.71%) |