Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.830 | 4.869 | 4.700 | 4.730 | 691,980 | -0.22(-4.44%) |
Apr 29, 2015 | 4.790 | 4.980 | 4.735 | 4.950 | 1,321,950 | -0.22(-4.26%) |
Apr 28, 2015 | 5.170 | 5.200 | 5.130 | 5.170 | 64,049 | +0.03(+0.49%) |
Apr 27, 2015 | 5.150 | 5.190 | 5.120 | 5.145 | 35,302 | +0.03(+0.68%) |
Apr 24, 2015 | 5.100 | 5.180 | 5.080 | 5.110 | 186,386 | -0.06(-1.16%) |
Apr 23, 2015 | 5.110 | 5.170 | 5.050 | 5.170 | 2,026,979 | -0.15(-2.82%) |
Apr 22, 2015 | 5.360 | 5.370 | 5.300 | 5.320 | 81,825 | -0.18(-3.27%) |
Apr 21, 2015 | 5.485 | 5.540 | 5.450 | 5.500 | 350,016 | -0.05(-0.90%) |
Apr 20, 2015 | 5.490 | 5.570 | 5.490 | 5.550 | 103,770 | +0.01(+0.18%) |
Apr 17, 2015 | 5.470 | 5.560 | 5.450 | 5.540 | 66,540 | -0.11(-1.95%) |
Apr 16, 2015 | 5.660 | 5.720 | 5.630 | 5.650 | 86,665 | -0.07(-1.22%) |
Apr 15, 2015 | 5.640 | 5.730 | 5.600 | 5.720 | 1,809,972 | +0.11(+1.96%) |
Apr 14, 2015 | 5.560 | 5.630 | 5.550 | 5.610 | 2,094,684 | +0.14(+2.56%) |
Apr 13, 2015 | 5.500 | 5.530 | 5.430 | 5.470 | 3,317,430 | -0.01(-0.18%) |
Apr 10, 2015 | 5.480 | 5.520 | 5.440 | 5.480 | 2,685,860 | -0.02(-0.45%) |
Apr 09, 2015 | 5.460 | 5.540 | 5.460 | 5.505 | 3,953,192 | -0.01(-0.27%) |
Apr 08, 2015 | 5.570 | 5.570 | 5.478 | 5.520 | 2,428,896 | +0.09(+1.66%) |
Apr 07, 2015 | 5.440 | 5.484 | 5.390 | 5.430 | 3,002,482 | +0.00(+0.00%) |
Apr 06, 2015 | 5.364 | 5.450 | 5.310 | 5.430 | 37,837 | +0.04(+0.65%) |
Apr 02, 2015 | 5.395 | 5.395 | 5.395 | 0 | +0.02(+0.37%) | |
Apr 01, 2015 | 5.270 | 5.400 | 5.270 | 5.375 | 680,277 | +0.12(+2.19%) |
Mar 31, 2015 | 5.260 | 5.310 | 5.220 | 5.260 | 2,914,177 | -0.11(-2.05%) |
Mar 30, 2015 | 5.375 | 5.400 | 5.324 | 5.370 | 2,113,534 | +0.04(+0.75%) |
Mar 27, 2015 | 5.260 | 5.350 | 5.260 | 5.330 | 1,845,116 | -0.04(-0.74%) |
Mar 26, 2015 | 5.238 | 5.390 | 5.238 | 5.370 | 166,695 | -0.01(-0.19%) |
Mar 25, 2015 | 5.420 | 5.455 | 5.330 | 5.380 | 2,972,506 | +0.01(+0.19%) |
Mar 24, 2015 | 5.380 | 5.436 | 5.320 | 5.370 | 974,040 | -0.02(-0.37%) |
Mar 23, 2015 | 5.330 | 5.421 | 5.326 | 5.390 | 1,225,598 | +0.10(+1.89%) |
Mar 20, 2015 | 5.200 | 5.340 | 5.200 | 5.290 | 52,101 | +0.12(+2.32%) |
Mar 19, 2015 | 5.180 | 5.210 | 5.150 | 5.170 | 29,901 | -0.01(-0.19%) |
Mar 18, 2015 | 5.090 | 5.280 | 5.090 | 5.180 | 121,621 | +0.08(+1.67%) |
Mar 17, 2015 | 5.140 | 5.160 | 5.070 | 5.095 | 104,805 | -0.14(-2.58%) |
Mar 16, 2015 | 5.190 | 5.250 | 5.160 | 5.230 | 116,206 | +0.00(+0.00%) |
Mar 13, 2015 | 5.244 | 5.250 | 5.164 | 5.230 | 27,300 | -0.07(-1.32%) |
Mar 12, 2015 | 5.300 | 5.330 | 5.240 | 5.300 | 52,405 | +0.14(+2.81%) |
Mar 11, 2015 | 5.130 | 5.190 | 5.094 | 5.155 | 56,950 | +0.04(+0.68%) |
Mar 10, 2015 | 5.160 | 5.170 | 5.100 | 5.120 | 78,708 | -0.17(-3.21%) |
Mar 09, 2015 | 5.260 | 5.310 | 5.250 | 5.290 | 1,434,355 | +0.04(+0.76%) |
Mar 06, 2015 | 5.330 | 5.350 | 5.250 | 5.250 | 919,383 | -0.22(-4.02%) |
Mar 05, 2015 | 5.330 | 5.480 | 5.240 | 5.470 | 881,057 | +0.07(+1.30%) |
Mar 04, 2015 | 5.900 | 5.330 | 5.400 | 394,726 | -0.50(-8.47%) | |
Mar 03, 2015 | 5.790 | 6.000 | 5.720 | 5.900 | 312,566 | +0.07(+1.20%) |
Mar 02, 2015 | 5.800 | 5.850 | 5.730 | 5.830 | 125,198 | +0.08(+1.39%) |
Feb 27, 2015 | 5.780 | 5.810 | 5.740 | 5.750 | 62,026 | -0.05(-0.86%) |
Feb 26, 2015 | 5.790 | 5.807 | 5.700 | 5.800 | 334,125 | -0.12(-2.03%) |
Feb 25, 2015 | 5.880 | 5.920 | 5.880 | 5.920 | 22,487 | +0.11(+1.89%) |
Feb 24, 2015 | 5.760 | 5.840 | 5.750 | 5.810 | 34,315 | +0.03(+0.52%) |
Feb 23, 2015 | 5.790 | 5.810 | 5.756 | 5.780 | 30,940 | -0.28(-4.62%) |
Feb 20, 2015 | 5.920 | 6.060 | 5.880 | 6.060 | 52,421 | +0.06(+1.00%) |
Feb 19, 2015 | 6.000 | 6.030 | 5.960 | 6.000 | 20,695 | -0.17(-2.76%) |
Feb 18, 2015 | 6.170 | 6.180 | 6.110 | 6.170 | 38,220 | -0.12(-1.91%) |
Feb 17, 2015 | 6.300 | 6.340 | 6.250 | 6.290 | 22,519 | -0.01(-0.16%) |
Feb 13, 2015 | 6.300 | 6.300 | 6.300 | 0 | +0.13(+2.11%) | |
Feb 12, 2015 | 6.040 | 6.170 | 6.040 | 6.170 | 26,982 | +0.23(+3.87%) |
Feb 11, 2015 | 6.030 | 6.060 | 5.900 | 5.940 | 109,647 | -0.03(-0.50%) |
Feb 10, 2015 | 5.930 | 5.970 | 5.900 | 5.970 | 35,641 | -0.03(-0.50%) |
Feb 09, 2015 | 5.970 | 6.010 | 5.910 | 6.000 | 121,184 | -0.04(-0.66%) |
Feb 06, 2015 | 6.070 | 6.100 | 5.980 | 6.040 | 100,524 | -0.04(-0.66%) |
Feb 05, 2015 | 6.000 | 6.090 | 6.000 | 6.080 | 100,645 | +0.10(+1.67%) |
Feb 04, 2015 | 6.040 | 6.080 | 5.980 | 5.980 | 29,557 | -0.16(-2.61%) |
Feb 03, 2015 | 6.070 | 6.140 | 6.033 | 6.140 | 32,093 | +0.18(+3.02%) |