Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.918 | 6.061 | 5.820 | 6.026 | 26,292 | +0.08(+1.35%) |
Apr 29, 2015 | 6.088 | 6.187 | 5.825 | 5.945 | 20,201 | -0.13(-2.21%) |
Apr 28, 2015 | 6.026 | 6.258 | 6.008 | 6.079 | 49,508 | +0.13(+2.26%) |
Apr 27, 2015 | 5.811 | 6.035 | 5.811 | 5.945 | 104,410 | -0.08(-1.34%) |
Apr 24, 2015 | 5.892 | 6.035 | 5.892 | 6.026 | 28,618 | +0.19(+3.22%) |
Apr 23, 2015 | 5.874 | 6.061 | 5.722 | 5.838 | 40,680 | +0.12(+2.03%) |
Apr 22, 2015 | 5.838 | 5.865 | 5.722 | 5.722 | 10,959 | -0.09(-1.54%) |
Apr 21, 2015 | 5.927 | 5.927 | 5.773 | 5.811 | 17,171 | +0.03(+0.46%) |
Apr 20, 2015 | 5.632 | 5.892 | 5.632 | 5.784 | 29,164 | +0.12(+2.05%) |
Apr 17, 2015 | 5.641 | 5.766 | 5.641 | 5.668 | 27,491 | -0.04(-0.78%) |
Apr 16, 2015 | 5.704 | 5.936 | 5.641 | 5.713 | 64,160 | +0.01(+0.16%) |
Apr 15, 2015 | 5.641 | 5.936 | 5.641 | 5.704 | 19,846 | +0.11(+1.92%) |
Apr 14, 2015 | 5.709 | 6.017 | 5.561 | 5.597 | 18,290 | -0.09(-1.57%) |
Apr 13, 2015 | 5.516 | 5.892 | 5.516 | 5.686 | 22,227 | +0.05(+0.95%) |
Apr 10, 2015 | 5.936 | 5.981 | 5.543 | 5.632 | 20,393 | -0.22(-3.82%) |
Apr 09, 2015 | 5.918 | 5.936 | 5.854 | 5.856 | 14,181 | +0.03(+0.46%) |
Apr 08, 2015 | 5.990 | 5.999 | 5.811 | 5.829 | 20,191 | -0.29(-4.68%) |
Apr 07, 2015 | 6.187 | 6.205 | 5.977 | 6.115 | 12,676 | -0.01(-0.15%) |
Apr 06, 2015 | 6.383 | 6.383 | 5.981 | 6.124 | 22,968 | -0.03(-0.44%) |
Apr 02, 2015 | 6.124 | 6.151 | 6.151 | 6.151 | 14,876 | -0.02(-0.29%) |
Apr 01, 2015 | 6.035 | 6.249 | 6.035 | 6.169 | 27,654 | +0.24(+4.07%) |
Mar 31, 2015 | 5.793 | 5.963 | 5.793 | 5.927 | 34,657 | +0.05(+0.91%) |
Mar 30, 2015 | 5.874 | 6.079 | 5.811 | 5.874 | 26,188 | +0.02(+0.31%) |
Mar 27, 2015 | 5.758 | 5.892 | 5.758 | 5.856 | 13,993 | +0.04(+0.77%) |
Mar 26, 2015 | 5.945 | 5.945 | 5.669 | 5.811 | 18,653 | -0.11(-1.81%) |
Mar 25, 2015 | 5.981 | 6.026 | 5.901 | 5.918 | 25,246 | +0.05(+0.91%) |
Mar 24, 2015 | 5.927 | 6.026 | 5.811 | 5.865 | 37,559 | -0.05(-0.91%) |
Mar 23, 2015 | 5.758 | 5.936 | 5.758 | 5.918 | 23,143 | +0.18(+3.12%) |
Mar 20, 2015 | 5.454 | 5.941 | 5.454 | 5.740 | 55,640 | -0.02(-0.31%) |
Mar 19, 2015 | 5.668 | 6.205 | 5.641 | 5.758 | 36,541 | +0.05(+0.94%) |
Mar 18, 2015 | 5.668 | 5.749 | 5.577 | 5.704 | 12,808 | -0.13(-2.15%) |
Mar 17, 2015 | 5.856 | 5.963 | 5.695 | 5.829 | 32,326 | +0.11(+1.87%) |
Mar 16, 2015 | 5.659 | 5.945 | 5.659 | 5.722 | 20,772 | +0.07(+1.27%) |
Mar 13, 2015 | 5.659 | 5.766 | 5.632 | 5.650 | 18,403 | -0.04(-0.63%) |
Mar 12, 2015 | 5.552 | 5.766 | 5.552 | 5.686 | 21,775 | +0.19(+3.41%) |
Mar 11, 2015 | 5.498 | 5.667 | 5.463 | 5.498 | 32,195 | +0.02(+0.33%) |
Mar 10, 2015 | 5.766 | 5.963 | 5.454 | 5.480 | 31,331 | -0.29(-4.96%) |
Mar 09, 2015 | 6.017 | 6.258 | 5.650 | 5.766 | 49,317 | -0.48(-7.73%) |
Mar 06, 2015 | 6.365 | 6.410 | 6.249 | 6.249 | 19,836 | -0.12(-1.83%) |
Mar 05, 2015 | 6.419 | 6.482 | 6.365 | 6.365 | 20,699 | -0.06(-0.97%) |
Mar 04, 2015 | 6.419 | 6.473 | 6.312 | 6.428 | 6,445 | +0.00(+0.00%) |
Mar 03, 2015 | 6.428 | 6.526 | 6.428 | 6.428 | 4,742 | -0.03(-0.42%) |
Mar 02, 2015 | 6.500 | 6.589 | 6.410 | 6.455 | 8,830 | -0.04(-0.69%) |
Feb 27, 2015 | 6.374 | 6.535 | 6.374 | 6.500 | 15,055 | +0.13(+2.11%) |
Feb 26, 2015 | 6.446 | 6.526 | 6.365 | 6.365 | 8,198 | -0.01(-0.14%) |
Feb 25, 2015 | 6.491 | 6.491 | 6.357 | 6.374 | 5,906 | -0.07(-1.11%) |
Feb 24, 2015 | 6.339 | 6.634 | 6.339 | 6.446 | 9,074 | +0.09(+1.41%) |
Feb 23, 2015 | 6.339 | 6.562 | 6.339 | 6.357 | 6,247 | +0.01(+0.14%) |
Feb 20, 2015 | 6.419 | 6.517 | 6.348 | 6.348 | 7,252 | -0.04(-0.56%) |
Feb 19, 2015 | 6.553 | 6.607 | 6.383 | 6.383 | 5,611 | -0.10(-1.52%) |
Feb 18, 2015 | 6.464 | 6.562 | 6.464 | 6.482 | 4,825 | -0.04(-0.68%) |
Feb 17, 2015 | 6.696 | 6.696 | 6.526 | 6.526 | 11,448 | -0.17(-2.54%) |
Feb 13, 2015 | 6.678 | 6.696 | 6.696 | 6.696 | 8,500 | +0.01(+0.13%) |
Feb 12, 2015 | 6.544 | 6.687 | 6.544 | 6.687 | 4,875 | +0.14(+2.19%) |
Feb 11, 2015 | 6.544 | 6.544 | 6.544 | 6.544 | 1,222 | -0.15(-2.27%) |
Feb 10, 2015 | 6.696 | 6.705 | 6.600 | 6.696 | 5,589 | +0.01(+0.13%) |
Feb 09, 2015 | 6.616 | 6.705 | 6.535 | 6.687 | 6,739 | +0.08(+1.22%) |
Feb 06, 2015 | 6.678 | 6.705 | 6.446 | 6.607 | 8,845 | -0.07(-1.07%) |
Feb 05, 2015 | 6.616 | 6.705 | 6.544 | 6.678 | 9,218 | +0.15(+2.33%) |
Feb 04, 2015 | 6.705 | 6.705 | 6.500 | 6.526 | 24,972 | -0.17(-2.54%) |
Feb 03, 2015 | 6.571 | 6.732 | 6.562 | 6.696 | 9,891 | +0.15(+2.32%) |