Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.600 | 5.620 | 5.350 | 5.530 | 203,832 | -0.13(-2.30%) |
Apr 29, 2015 | 5.580 | 5.710 | 5.580 | 5.660 | 84,362 | +0.08(+1.43%) |
Apr 28, 2015 | 5.530 | 5.640 | 5.410 | 5.580 | 156,144 | +0.13(+2.39%) |
Apr 27, 2015 | 5.500 | 5.590 | 5.400 | 5.450 | 172,155 | -0.11(-1.98%) |
Apr 24, 2015 | 5.900 | 5.900 | 5.530 | 5.560 | 236,022 | -0.34(-5.76%) |
Apr 23, 2015 | 5.850 | 5.950 | 5.740 | 5.900 | 133,932 | +0.00(+0.00%) |
Apr 22, 2015 | 5.900 | 5.950 | 5.850 | 5.900 | 132,775 | +0.00(+0.00%) |
Apr 21, 2015 | 5.950 | 6.000 | 5.900 | 5.900 | 106,472 | -0.07(-1.17%) |
Apr 20, 2015 | 5.930 | 6.060 | 5.750 | 5.970 | 182,882 | +0.04(+0.67%) |
Apr 17, 2015 | 6.170 | 6.180 | 5.900 | 5.930 | 170,387 | -0.29(-4.66%) |
Apr 16, 2015 | 6.370 | 6.380 | 6.120 | 6.220 | 131,430 | -0.08(-1.27%) |
Apr 15, 2015 | 6.070 | 6.310 | 6.070 | 6.300 | 197,053 | +0.23(+3.79%) |
Apr 14, 2015 | 6.100 | 6.260 | 6.010 | 6.070 | 188,261 | -0.03(-0.49%) |
Apr 13, 2015 | 5.910 | 6.180 | 5.880 | 6.100 | 282,880 | +0.19(+3.21%) |
Apr 10, 2015 | 6.000 | 6.090 | 5.860 | 5.910 | 171,065 | -0.15(-2.48%) |
Apr 09, 2015 | 5.810 | 6.090 | 5.810 | 6.060 | 209,454 | +0.25(+4.30%) |
Apr 08, 2015 | 5.660 | 5.890 | 5.660 | 5.810 | 324,602 | +0.07(+1.22%) |
Apr 07, 2015 | 5.280 | 5.900 | 5.280 | 5.740 | 541,767 | +0.25(+4.55%) |
Apr 06, 2015 | 5.820 | 5.990 | 5.250 | 5.490 | 1,164,509 | -0.58(-9.56%) |
Apr 02, 2015 | 6.450 | 6.070 | 6.070 | 6.070 | 692,800 | -0.36(-5.60%) |
Apr 01, 2015 | 6.680 | 6.870 | 6.250 | 6.430 | 428,510 | -0.32(-4.74%) |
Mar 31, 2015 | 6.880 | 7.000 | 6.690 | 6.750 | 292,540 | -0.13(-1.89%) |
Mar 30, 2015 | 6.630 | 6.890 | 6.445 | 6.880 | 340,829 | +0.26(+3.93%) |
Mar 27, 2015 | 6.500 | 6.740 | 6.480 | 6.620 | 304,552 | +0.14(+2.16%) |
Mar 26, 2015 | 6.620 | 6.940 | 6.380 | 6.480 | 561,864 | -0.26(-3.86%) |
Mar 25, 2015 | 6.720 | 7.000 | 6.700 | 6.740 | 521,032 | -0.08(-1.17%) |
Mar 24, 2015 | 7.000 | 7.250 | 6.700 | 6.820 | 798,718 | -0.05(-0.73%) |
Mar 23, 2015 | 6.290 | 6.950 | 6.250 | 6.870 | 796,510 | +0.58(+9.22%) |
Mar 20, 2015 | 6.260 | 6.370 | 6.130 | 6.290 | 397,669 | +0.03(+0.48%) |
Mar 19, 2015 | 6.200 | 6.310 | 5.870 | 6.260 | 592,833 | +0.03(+0.48%) |
Mar 18, 2015 | 6.080 | 6.320 | 5.940 | 6.230 | 708,957 | +0.23(+3.83%) |
Mar 17, 2015 | 5.590 | 6.130 | 5.560 | 6.000 | 780,590 | +0.41(+7.33%) |
Mar 16, 2015 | 5.230 | 5.640 | 4.770 | 5.590 | 1,373,472 | +0.36(+6.88%) |
Mar 13, 2015 | 5.380 | 5.400 | 5.100 | 5.230 | 328,765 | -0.11(-2.06%) |
Mar 12, 2015 | 5.060 | 5.410 | 4.800 | 5.340 | 631,071 | +0.34(+6.80%) |
Mar 11, 2015 | 4.690 | 5.180 | 4.630 | 5.000 | 602,625 | +0.41(+8.93%) |
Mar 10, 2015 | 4.760 | 4.770 | 4.461 | 4.590 | 301,273 | -0.15(-3.16%) |
Mar 09, 2015 | 4.190 | 4.790 | 4.150 | 4.740 | 674,119 | +0.66(+16.18%) |
Mar 06, 2015 | 4.180 | 4.250 | 4.000 | 4.080 | 289,340 | -0.06(-1.45%) |
Mar 05, 2015 | 3.930 | 4.193 | 3.930 | 4.140 | 309,177 | +0.24(+6.15%) |
Mar 04, 2015 | 3.960 | 4.190 | 3.810 | 3.900 | 1,085,406 | +0.40(+11.43%) |
Mar 03, 2015 | 3.700 | 3.730 | 3.391 | 3.500 | 348,101 | -0.24(-6.42%) |
Mar 02, 2015 | 3.850 | 3.920 | 3.580 | 3.740 | 405,900 | +0.06(+1.63%) |
Feb 27, 2015 | 3.430 | 3.812 | 3.427 | 3.680 | 230,805 | +0.33(+9.85%) |
Feb 26, 2015 | 3.250 | 3.370 | 3.250 | 3.350 | 104,320 | +0.11(+3.40%) |
Feb 25, 2015 | 3.189 | 3.260 | 3.165 | 3.240 | 106,680 | +0.00(+0.00%) |
Feb 24, 2015 | 3.200 | 3.240 | 3.170 | 3.240 | 20,096 | +0.00(+0.00%) |
Feb 23, 2015 | 3.220 | 3.240 | 3.150 | 3.240 | 66,633 | +0.06(+1.89%) |
Feb 20, 2015 | 3.230 | 3.230 | 3.100 | 3.180 | 42,719 | -0.02(-0.63%) |
Feb 19, 2015 | 3.230 | 3.230 | 3.150 | 3.200 | 9,248 | -0.02(-0.62%) |
Feb 18, 2015 | 3.200 | 3.220 | 3.150 | 3.220 | 32,507 | +0.06(+1.90%) |
Feb 17, 2015 | 3.230 | 3.290 | 3.150 | 3.160 | 139,957 | -0.04(-1.25%) |
Feb 13, 2015 | 3.240 | 3.200 | 3.200 | 3.200 | 16,400 | +0.00(+0.00%) |
Feb 12, 2015 | 3.220 | 3.220 | 3.150 | 3.200 | 61,288 | +0.00(+0.00%) |
Feb 11, 2015 | 3.215 | 3.240 | 3.170 | 3.200 | 13,680 | +0.00(+0.00%) |
Feb 10, 2015 | 3.190 | 3.200 | 3.050 | 3.200 | 81,447 | +0.05(+1.59%) |
Feb 09, 2015 | 3.260 | 3.260 | 3.110 | 3.150 | 62,936 | -0.07(-2.17%) |
Feb 06, 2015 | 3.210 | 3.290 | 3.210 | 3.220 | 20,166 | -0.02(-0.62%) |
Feb 05, 2015 | 3.280 | 3.280 | 3.153 | 3.240 | 102,081 | +0.00(+0.00%) |
Feb 04, 2015 | 3.100 | 3.250 | 3.070 | 3.240 | 63,713 | +0.12(+3.85%) |
Feb 03, 2015 | 2.980 | 3.120 | 2.930 | 3.120 | 159,959 | +0.22(+7.59%) |