Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.230 | 6.271 | 6.054 | 6.100 | 2,786,418 | -0.17(-2.75%) |
Apr 29, 2015 | 6.326 | 6.349 | 6.230 | 6.273 | 2,390,388 | -0.08(-1.20%) |
Apr 28, 2015 | 6.316 | 6.517 | 5.934 | 6.349 | 8,992,313 | +0.37(+6.22%) |
Apr 27, 2015 | 6.082 | 6.132 | 5.906 | 5.977 | 3,971,332 | -0.04(-0.63%) |
Apr 24, 2015 | 6.142 | 6.142 | 6.014 | 6.016 | 1,385,392 | -0.11(-1.74%) |
Apr 23, 2015 | 6.017 | 6.142 | 6.017 | 6.122 | 1,779,898 | +0.11(+1.82%) |
Apr 22, 2015 | 6.004 | 6.075 | 5.961 | 6.012 | 3,052,351 | +0.04(+0.72%) |
Apr 21, 2015 | 5.997 | 6.014 | 5.896 | 5.969 | 2,828,052 | -0.01(-0.25%) |
Apr 20, 2015 | 5.976 | 6.007 | 5.943 | 5.984 | 5,899,218 | +0.02(+0.42%) |
Apr 17, 2015 | 5.876 | 5.986 | 5.815 | 5.959 | 1,342,926 | +0.01(+0.25%) |
Apr 16, 2015 | 5.966 | 6.007 | 5.936 | 5.944 | 4,381,844 | +0.01(+0.17%) |
Apr 15, 2015 | 5.999 | 6.001 | 5.894 | 5.934 | 4,329,155 | -0.07(-1.22%) |
Apr 14, 2015 | 5.946 | 6.022 | 5.870 | 6.007 | 3,295,326 | +0.06(+1.03%) |
Apr 13, 2015 | 5.982 | 6.059 | 5.918 | 5.946 | 3,052,863 | -0.03(-0.44%) |
Apr 10, 2015 | 5.976 | 6.039 | 5.938 | 5.972 | 1,820,219 | -0.04(-0.61%) |
Apr 09, 2015 | 5.943 | 6.057 | 5.884 | 6.009 | 3,756,852 | +0.07(+1.12%) |
Apr 08, 2015 | 5.879 | 5.943 | 5.815 | 5.943 | 2,754,007 | +0.11(+1.91%) |
Apr 07, 2015 | 5.747 | 5.858 | 5.727 | 5.831 | 2,529,172 | +0.08(+1.47%) |
Apr 06, 2015 | 5.690 | 5.753 | 5.642 | 5.747 | 838,193 | +0.05(+0.90%) |
Apr 02, 2015 | 5.667 | 5.695 | 5.695 | 5.695 | 1,082,578 | +0.03(+0.50%) |
Apr 01, 2015 | 5.562 | 5.667 | 5.529 | 5.667 | 1,132,399 | +0.15(+2.77%) |
Mar 31, 2015 | 5.591 | 5.596 | 5.499 | 5.514 | 1,180,847 | -0.09(-1.69%) |
Mar 30, 2015 | 5.521 | 5.617 | 5.514 | 5.609 | 2,627,857 | +0.11(+2.08%) |
Mar 27, 2015 | 5.494 | 5.611 | 5.478 | 5.494 | 4,792,669 | +0.02(+0.42%) |
Mar 26, 2015 | 5.538 | 5.538 | 5.443 | 5.471 | 1,355,168 | -0.08(-1.49%) |
Mar 25, 2015 | 5.498 | 5.572 | 5.416 | 5.554 | 1,669,712 | +0.04(+0.75%) |
Mar 24, 2015 | 5.581 | 5.597 | 5.458 | 5.513 | 2,135,672 | -0.08(-1.37%) |
Mar 23, 2015 | 5.381 | 5.594 | 5.381 | 5.589 | 3,728,207 | +0.19(+3.50%) |
Mar 20, 2015 | 5.289 | 5.443 | 5.252 | 5.400 | 1,000,032 | +0.10(+1.85%) |
Mar 19, 2015 | 5.395 | 5.405 | 5.295 | 5.302 | 1,188,167 | -0.10(-1.93%) |
Mar 18, 2015 | 5.416 | 5.438 | 5.357 | 5.406 | 1,731,257 | -0.02(-0.37%) |
Mar 17, 2015 | 5.370 | 5.445 | 5.347 | 5.426 | 981,073 | +0.04(+0.83%) |
Mar 16, 2015 | 5.391 | 5.423 | 5.325 | 5.381 | 1,162,726 | +0.04(+0.71%) |
Mar 13, 2015 | 5.333 | 5.384 | 5.295 | 5.343 | 2,849,258 | -0.01(-0.25%) |
Mar 12, 2015 | 5.217 | 5.386 | 5.162 | 5.357 | 3,096,630 | +0.19(+3.66%) |
Mar 11, 2015 | 5.199 | 5.260 | 5.146 | 5.167 | 1,033,015 | -0.03(-0.54%) |
Mar 10, 2015 | 5.176 | 5.255 | 5.144 | 5.196 | 1,345,595 | -0.03(-0.51%) |
Mar 09, 2015 | 5.132 | 5.232 | 5.101 | 5.222 | 1,337,354 | +0.10(+2.01%) |
Mar 06, 2015 | 5.139 | 5.139 | 5.013 | 5.119 | 1,838,840 | -0.03(-0.68%) |
Mar 05, 2015 | 5.134 | 5.181 | 5.083 | 5.154 | 1,320,715 | +0.00(+0.06%) |
Mar 04, 2015 | 5.059 | 5.157 | 5.015 | 5.151 | 1,268,242 | +0.07(+1.31%) |
Mar 03, 2015 | 5.126 | 5.134 | 5.053 | 5.084 | 1,373,711 | -0.07(-1.38%) |
Mar 02, 2015 | 5.073 | 5.175 | 5.066 | 5.156 | 1,531,875 | +0.06(+1.11%) |
Feb 27, 2015 | 5.091 | 5.129 | 5.021 | 5.099 | 1,141,177 | -0.00(-0.10%) |
Feb 26, 2015 | 5.167 | 5.179 | 5.088 | 5.104 | 573,784 | -0.05(-0.97%) |
Feb 25, 2015 | 5.229 | 5.229 | 5.131 | 5.154 | 1,086,415 | -0.07(-1.27%) |
Feb 24, 2015 | 5.129 | 5.247 | 5.119 | 5.220 | 2,233,321 | +0.09(+1.85%) |
Feb 23, 2015 | 4.950 | 5.129 | 4.915 | 5.126 | 3,046,526 | +0.13(+2.63%) |
Feb 20, 2015 | 5.094 | 5.096 | 4.980 | 4.995 | 625,708 | -0.10(-1.92%) |
Feb 19, 2015 | 4.976 | 5.136 | 4.805 | 5.093 | 896,111 | +0.11(+2.13%) |
Feb 18, 2015 | 4.983 | 5.050 | 4.960 | 4.986 | 3,650,709 | -0.00(-0.07%) |
Feb 17, 2015 | 5.033 | 5.039 | 4.938 | 4.990 | 1,247,603 | -0.02(-0.46%) |
Feb 13, 2015 | 5.063 | 5.013 | 5.013 | 5.013 | 1,739,836 | -0.05(-0.95%) |
Feb 12, 2015 | 5.058 | 5.089 | 4.983 | 5.061 | 2,764,851 | +0.01(+0.30%) |
Feb 11, 2015 | 4.877 | 5.063 | 4.870 | 5.046 | 2,428,324 | +0.11(+2.29%) |
Feb 10, 2015 | 5.006 | 5.006 | 4.786 | 4.933 | 1,775,271 | -0.06(-1.30%) |
Feb 09, 2015 | 4.965 | 5.040 | 4.952 | 4.998 | 1,477,631 | +0.01(+0.13%) |
Feb 06, 2015 | 4.980 | 5.018 | 4.953 | 4.991 | 1,654,404 | -0.01(-0.30%) |
Feb 05, 2015 | 5.088 | 5.098 | 4.983 | 5.006 | 1,977,256 | -0.07(-1.41%) |
Feb 04, 2015 | 5.169 | 5.169 | 5.013 | 5.078 | 2,972,143 | -0.09(-1.67%) |
Feb 03, 2015 | 5.196 | 5.201 | 5.129 | 5.164 | 778,648 | -0.04(-0.70%) |