Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.520 | 5.580 | 5.400 | 5.430 | 125,929 | -0.13(-2.34%) |
Apr 29, 2015 | 5.620 | 5.650 | 5.540 | 5.560 | 91,613 | -0.08(-1.42%) |
Apr 28, 2015 | 5.490 | 5.700 | 5.470 | 5.640 | 154,575 | +0.12(+2.17%) |
Apr 27, 2015 | 5.710 | 5.720 | 5.490 | 5.520 | 270,926 | -0.19(-3.33%) |
Apr 24, 2015 | 5.870 | 5.940 | 5.710 | 5.710 | 179,428 | -0.13(-2.23%) |
Apr 23, 2015 | 5.740 | 5.860 | 5.690 | 5.840 | 322,474 | +0.10(+1.74%) |
Apr 22, 2015 | 5.750 | 5.870 | 5.660 | 5.740 | 276,131 | +0.03(+0.53%) |
Apr 21, 2015 | 5.380 | 5.820 | 5.360 | 5.710 | 792,049 | +0.32(+5.94%) |
Apr 20, 2015 | 5.330 | 5.520 | 5.330 | 5.390 | 91,853 | +0.08(+1.51%) |
Apr 17, 2015 | 5.310 | 5.360 | 5.200 | 5.310 | 143,496 | -0.04(-0.75%) |
Apr 16, 2015 | 5.300 | 5.380 | 5.240 | 5.350 | 49,861 | +0.01(+0.19%) |
Apr 15, 2015 | 5.490 | 5.560 | 5.290 | 5.340 | 145,213 | -0.11(-2.02%) |
Apr 14, 2015 | 5.130 | 5.460 | 5.120 | 5.450 | 144,747 | +0.34(+6.65%) |
Apr 13, 2015 | 5.310 | 5.470 | 5.040 | 5.110 | 218,358 | -0.19(-3.58%) |
Apr 10, 2015 | 5.130 | 5.460 | 5.110 | 5.300 | 272,863 | +0.12(+2.32%) |
Apr 09, 2015 | 5.350 | 5.360 | 5.100 | 5.180 | 321,385 | -0.31(-5.65%) |
Apr 08, 2015 | 5.500 | 5.600 | 5.430 | 5.490 | 288,317 | +0.01(+0.18%) |
Apr 07, 2015 | 5.450 | 5.649 | 5.420 | 5.480 | 265,754 | +0.01(+0.18%) |
Apr 06, 2015 | 5.540 | 5.540 | 5.400 | 5.470 | 145,288 | -0.03(-0.55%) |
Apr 02, 2015 | 5.440 | 5.500 | 5.500 | 5.500 | 159,600 | +0.03(+0.55%) |
Apr 01, 2015 | 5.530 | 5.540 | 5.250 | 5.470 | 290,887 | -0.09(-1.62%) |
Mar 31, 2015 | 5.660 | 5.700 | 5.480 | 5.560 | 290,567 | -0.12(-2.11%) |
Mar 30, 2015 | 5.600 | 5.710 | 5.500 | 5.680 | 211,775 | +0.05(+0.89%) |
Mar 27, 2015 | 5.550 | 5.700 | 5.430 | 5.630 | 521,461 | +0.11(+1.99%) |
Mar 26, 2015 | 5.400 | 5.580 | 5.350 | 5.520 | 158,296 | +0.05(+0.91%) |
Mar 25, 2015 | 5.540 | 5.540 | 5.330 | 5.470 | 248,792 | -0.03(-0.55%) |
Mar 24, 2015 | 5.530 | 5.540 | 5.420 | 5.500 | 221,659 | +0.00(+0.00%) |
Mar 23, 2015 | 5.500 | 5.540 | 5.260 | 5.500 | 334,036 | +0.02(+0.36%) |
Mar 20, 2015 | 5.090 | 5.490 | 5.090 | 5.480 | 661,860 | +0.40(+7.87%) |
Mar 19, 2015 | 4.990 | 5.250 | 4.950 | 5.080 | 601,667 | +0.10(+2.01%) |
Mar 18, 2015 | 4.780 | 4.980 | 4.560 | 4.980 | 922,807 | +0.22(+4.62%) |
Mar 17, 2015 | 4.550 | 4.790 | 4.490 | 4.760 | 1,005,034 | +0.23(+5.08%) |
Mar 16, 2015 | 4.580 | 4.600 | 4.470 | 4.530 | 331,163 | +0.00(+0.00%) |
Mar 13, 2015 | 4.460 | 4.550 | 4.400 | 4.530 | 226,927 | +0.04(+0.89%) |
Mar 12, 2015 | 4.350 | 4.520 | 4.300 | 4.490 | 443,238 | +0.20(+4.66%) |
Mar 11, 2015 | 4.150 | 4.350 | 4.150 | 4.290 | 137,567 | +0.15(+3.62%) |
Mar 10, 2015 | 4.360 | 4.360 | 4.130 | 4.140 | 179,324 | -0.24(-5.48%) |
Mar 09, 2015 | 4.330 | 4.450 | 4.280 | 4.380 | 174,794 | +0.07(+1.62%) |
Mar 06, 2015 | 4.240 | 4.370 | 4.210 | 4.310 | 184,685 | +0.10(+2.38%) |
Mar 05, 2015 | 4.050 | 4.230 | 4.030 | 4.210 | 180,318 | +0.18(+4.47%) |
Mar 04, 2015 | 4.200 | 4.200 | 3.980 | 4.030 | 342,001 | -0.17(-4.05%) |
Mar 03, 2015 | 3.950 | 4.240 | 3.870 | 4.200 | 569,315 | +0.27(+6.87%) |
Mar 02, 2015 | 3.940 | 3.950 | 3.880 | 3.930 | 459,020 | +0.03(+0.77%) |
Feb 27, 2015 | 3.890 | 3.915 | 3.860 | 3.900 | 969,040 | +0.04(+1.04%) |
Feb 26, 2015 | 3.840 | 3.940 | 3.720 | 3.860 | 236,008 | +0.04(+1.05%) |
Feb 25, 2015 | 4.000 | 4.000 | 3.790 | 3.820 | 367,667 | +0.01(+0.26%) |
Feb 24, 2015 | 4.000 | 4.060 | 3.780 | 3.810 | 449,465 | +0.03(+0.79%) |
Feb 23, 2015 | 3.760 | 3.845 | 3.670 | 3.780 | 136,089 | -0.02(-0.53%) |
Feb 20, 2015 | 3.840 | 3.880 | 3.760 | 3.800 | 88,897 | -0.01(-0.26%) |
Feb 19, 2015 | 3.850 | 3.850 | 3.740 | 3.810 | 104,139 | +0.04(+1.06%) |
Feb 18, 2015 | 3.780 | 3.780 | 3.640 | 3.770 | 77,007 | +0.01(+0.27%) |
Feb 17, 2015 | 3.690 | 3.900 | 3.690 | 3.760 | 159,705 | -0.02(-0.53%) |
Feb 13, 2015 | 3.710 | 3.780 | 3.780 | 3.780 | 177,700 | -0.09(-2.33%) |
Feb 12, 2015 | 3.900 | 3.940 | 3.850 | 3.870 | 125,262 | -0.02(-0.51%) |
Feb 11, 2015 | 3.920 | 3.950 | 3.890 | 3.890 | 67,798 | -0.05(-1.27%) |
Feb 10, 2015 | 3.890 | 3.960 | 3.820 | 3.940 | 96,283 | +0.10(+2.60%) |
Feb 09, 2015 | 3.980 | 3.995 | 3.840 | 3.840 | 142,228 | -0.13(-3.27%) |
Feb 06, 2015 | 4.000 | 4.000 | 3.950 | 3.970 | 40,175 | +0.00(+0.00%) |
Feb 05, 2015 | 3.990 | 4.050 | 3.950 | 3.970 | 60,066 | -0.02(-0.50%) |
Feb 04, 2015 | 3.920 | 4.080 | 3.880 | 3.990 | 157,248 | +0.05(+1.27%) |
Feb 03, 2015 | 3.820 | 3.950 | 3.790 | 3.940 | 84,624 | +0.12(+3.14%) |