Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.950 | 5.950 | 5.650 | 5.760 | 813,459 | -0.31(-5.11%) |
Apr 29, 2015 | 6.000 | 6.170 | 5.950 | 6.070 | 570,541 | +0.09(+1.51%) |
Apr 28, 2015 | 5.770 | 6.000 | 5.770 | 5.980 | 413,179 | +0.23(+4.00%) |
Apr 27, 2015 | 5.570 | 5.850 | 5.520 | 5.750 | 665,122 | +0.25(+4.55%) |
Apr 24, 2015 | 5.590 | 5.740 | 5.480 | 5.500 | 320,088 | -0.13(-2.31%) |
Apr 23, 2015 | 5.510 | 5.720 | 5.480 | 5.630 | 312,373 | +0.09(+1.62%) |
Apr 22, 2015 | 5.800 | 5.800 | 5.500 | 5.540 | 553,185 | -0.24(-4.15%) |
Apr 21, 2015 | 5.840 | 5.870 | 5.734 | 5.780 | 383,527 | -0.06(-1.03%) |
Apr 20, 2015 | 5.880 | 5.890 | 5.712 | 5.840 | 401,704 | -0.07(-1.18%) |
Apr 17, 2015 | 6.050 | 6.120 | 5.865 | 5.910 | 274,654 | -0.13(-2.15%) |
Apr 16, 2015 | 6.150 | 6.177 | 5.950 | 6.040 | 361,171 | -0.04(-0.66%) |
Apr 15, 2015 | 5.910 | 6.160 | 5.820 | 6.080 | 512,952 | +0.21(+3.58%) |
Apr 14, 2015 | 5.960 | 5.990 | 5.800 | 5.870 | 293,139 | -0.01(-0.17%) |
Apr 13, 2015 | 6.020 | 6.050 | 5.860 | 5.880 | 326,362 | -0.17(-2.81%) |
Apr 10, 2015 | 5.850 | 6.080 | 5.850 | 6.050 | 568,794 | +0.28(+4.85%) |
Apr 09, 2015 | 5.960 | 5.960 | 5.720 | 5.770 | 376,208 | -0.19(-3.19%) |
Apr 08, 2015 | 5.990 | 6.125 | 5.880 | 5.960 | 619,884 | +0.05(+0.85%) |
Apr 07, 2015 | 6.050 | 6.070 | 5.900 | 5.910 | 964,370 | -0.18(-2.96%) |
Apr 06, 2015 | 5.980 | 6.240 | 5.980 | 6.090 | 1,554,028 | +0.41(+7.22%) |
Apr 02, 2015 | 5.490 | 5.680 | 5.680 | 5.680 | 786,200 | +0.20(+3.65%) |
Apr 01, 2015 | 5.090 | 5.490 | 5.060 | 5.480 | 1,024,598 | +0.44(+8.73%) |
Mar 31, 2015 | 5.110 | 5.140 | 4.960 | 5.040 | 911,743 | -0.07(-1.37%) |
Mar 30, 2015 | 5.200 | 5.230 | 5.040 | 5.110 | 500,933 | -0.20(-3.77%) |
Mar 27, 2015 | 5.250 | 5.430 | 5.120 | 5.310 | 435,092 | +0.06(+1.14%) |
Mar 26, 2015 | 5.550 | 5.630 | 5.200 | 5.250 | 488,945 | -0.22(-4.02%) |
Mar 25, 2015 | 5.630 | 5.680 | 5.430 | 5.470 | 368,571 | -0.07(-1.26%) |
Mar 24, 2015 | 5.700 | 5.700 | 5.470 | 5.540 | 428,627 | -0.11(-1.95%) |
Mar 23, 2015 | 5.780 | 5.870 | 5.585 | 5.650 | 775,351 | +0.03(+0.53%) |
Mar 20, 2015 | 5.570 | 5.905 | 5.440 | 5.620 | 5,834,817 | +0.18(+3.31%) |
Mar 19, 2015 | 5.480 | 5.600 | 5.300 | 5.440 | 857,297 | -0.06(-1.09%) |
Mar 18, 2015 | 5.020 | 5.535 | 5.020 | 5.500 | 818,628 | +0.46(+9.13%) |
Mar 17, 2015 | 5.000 | 5.225 | 4.950 | 5.040 | 782,956 | -0.03(-0.59%) |
Mar 16, 2015 | 5.220 | 5.220 | 4.980 | 5.070 | 899,448 | -0.15(-2.87%) |
Mar 13, 2015 | 5.140 | 5.230 | 5.010 | 5.220 | 504,814 | +0.11(+2.15%) |
Mar 12, 2015 | 5.290 | 5.350 | 5.090 | 5.110 | 641,132 | -0.14(-2.67%) |
Mar 11, 2015 | 5.030 | 5.260 | 4.850 | 5.250 | 933,068 | +0.16(+3.14%) |
Mar 10, 2015 | 5.100 | 5.250 | 4.930 | 5.090 | 991,310 | -0.02(-0.39%) |
Mar 09, 2015 | 5.460 | 5.460 | 5.040 | 5.110 | 859,884 | -0.30(-5.55%) |
Mar 06, 2015 | 5.510 | 5.560 | 5.250 | 5.410 | 851,099 | -0.22(-3.91%) |
Mar 05, 2015 | 5.600 | 5.750 | 5.579 | 5.630 | 271,691 | +0.01(+0.18%) |
Mar 04, 2015 | 5.730 | 5.800 | 5.520 | 5.620 | 587,147 | -0.18(-3.10%) |
Mar 03, 2015 | 5.980 | 6.040 | 5.670 | 5.800 | 582,958 | -0.15(-2.52%) |
Mar 02, 2015 | 6.160 | 6.210 | 5.900 | 5.950 | 485,285 | -0.21(-3.41%) |
Feb 27, 2015 | 6.140 | 6.230 | 6.090 | 6.160 | 325,871 | +0.09(+1.48%) |
Feb 26, 2015 | 6.130 | 6.160 | 5.980 | 6.070 | 470,364 | +0.06(+1.00%) |
Feb 25, 2015 | 5.880 | 6.070 | 5.840 | 6.010 | 509,398 | +0.26(+4.52%) |
Feb 24, 2015 | 5.820 | 5.880 | 5.680 | 5.750 | 571,078 | -0.01(-0.17%) |
Feb 23, 2015 | 5.820 | 5.910 | 5.710 | 5.760 | 947,985 | -0.10(-1.71%) |
Feb 20, 2015 | 6.020 | 6.160 | 5.850 | 5.860 | 2,050,449 | -0.10(-1.68%) |
Feb 19, 2015 | 6.030 | 6.110 | 5.930 | 5.960 | 764,599 | -0.13(-2.13%) |
Feb 18, 2015 | 6.550 | 6.620 | 5.880 | 6.090 | 1,413,514 | -0.53(-8.01%) |
Feb 17, 2015 | 6.400 | 6.630 | 6.220 | 6.620 | 1,495,368 | +0.18(+2.80%) |
Feb 13, 2015 | 6.590 | 6.440 | 6.440 | 6.440 | 479,100 | -0.07(-1.08%) |
Feb 12, 2015 | 6.400 | 6.570 | 6.330 | 6.510 | 464,462 | +0.16(+2.52%) |
Feb 11, 2015 | 6.400 | 6.490 | 6.300 | 6.350 | 569,236 | -0.11(-1.70%) |
Feb 10, 2015 | 6.400 | 6.495 | 6.300 | 6.460 | 390,352 | -0.03(-0.46%) |
Feb 09, 2015 | 6.580 | 6.650 | 6.460 | 6.490 | 400,284 | -0.03(-0.46%) |
Feb 06, 2015 | 6.640 | 6.705 | 6.440 | 6.520 | 904,467 | -0.37(-5.37%) |
Feb 05, 2015 | 6.680 | 6.900 | 6.660 | 6.890 | 632,424 | +0.23(+3.45%) |
Feb 04, 2015 | 6.620 | 6.730 | 6.500 | 6.660 | 780,529 | +0.17(+2.62%) |
Feb 03, 2015 | 6.550 | 6.680 | 6.350 | 6.490 | 1,236,429 | -0.09(-1.37%) |