Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.510 | 5.570 | 5.430 | 5.500 | 43,621 | +0.02(+0.36%) |
Apr 29, 2015 | 5.880 | 5.880 | 5.470 | 5.480 | 58,374 | -0.42(-7.12%) |
Apr 28, 2015 | 5.920 | 5.950 | 5.900 | 5.900 | 20,828 | -0.04(-0.67%) |
Apr 27, 2015 | 5.960 | 5.960 | 5.800 | 5.940 | 64,161 | -0.02(-0.34%) |
Apr 24, 2015 | 5.990 | 6.000 | 5.790 | 5.960 | 64,627 | -0.17(-2.77%) |
Apr 23, 2015 | 6.050 | 6.130 | 5.780 | 6.130 | 176,990 | +0.03(+0.49%) |
Apr 22, 2015 | 5.630 | 6.170 | 5.520 | 6.100 | 268,678 | +0.42(+7.39%) |
Apr 21, 2015 | 5.990 | 5.990 | 5.530 | 5.680 | 123,990 | -0.30(-5.02%) |
Apr 20, 2015 | 5.760 | 6.000 | 5.740 | 5.980 | 27,472 | +0.11(+1.87%) |
Apr 17, 2015 | 5.870 | 5.930 | 5.710 | 5.870 | 23,186 | +0.04(+0.69%) |
Apr 16, 2015 | 5.695 | 5.970 | 5.640 | 5.830 | 40,439 | +0.07(+1.22%) |
Apr 15, 2015 | 5.550 | 5.770 | 5.480 | 5.760 | 37,035 | +0.28(+5.11%) |
Apr 14, 2015 | 5.410 | 5.520 | 5.320 | 5.480 | 29,310 | +0.10(+1.86%) |
Apr 13, 2015 | 5.480 | 5.580 | 5.240 | 5.380 | 40,389 | -0.10(-1.82%) |
Apr 10, 2015 | 5.680 | 5.780 | 5.440 | 5.480 | 25,298 | -0.22(-3.86%) |
Apr 09, 2015 | 5.470 | 5.770 | 5.470 | 5.700 | 36,427 | +0.15(+2.70%) |
Apr 08, 2015 | 5.630 | 5.630 | 5.300 | 5.550 | 60,859 | -0.07(-1.25%) |
Apr 07, 2015 | 5.780 | 5.780 | 5.430 | 5.620 | 67,332 | -0.11(-1.92%) |
Apr 06, 2015 | 5.330 | 5.770 | 5.330 | 5.730 | 49,824 | +0.36(+6.70%) |
Apr 02, 2015 | 5.270 | 5.370 | 5.370 | 5.370 | 62,700 | +0.15(+2.87%) |
Apr 01, 2015 | 5.300 | 5.374 | 5.150 | 5.220 | 37,103 | -0.23(-4.22%) |
Mar 31, 2015 | 5.110 | 5.490 | 5.110 | 5.450 | 28,808 | +0.28(+5.42%) |
Mar 30, 2015 | 5.350 | 5.370 | 5.040 | 5.170 | 32,955 | -0.10(-1.90%) |
Mar 27, 2015 | 5.320 | 5.450 | 5.270 | 5.270 | 47,786 | -0.08(-1.50%) |
Mar 26, 2015 | 5.450 | 5.470 | 5.250 | 5.350 | 34,122 | -0.12(-2.19%) |
Mar 25, 2015 | 5.460 | 5.570 | 5.480 | 5.470 | 44,976 | -0.01(-0.18%) |
Mar 24, 2015 | 5.530 | 5.530 | 5.450 | 5.480 | 85,512 | -0.02(-0.36%) |
Mar 23, 2015 | 5.380 | 5.670 | 5.380 | 5.500 | 69,586 | +0.12(+2.23%) |
Mar 20, 2015 | 5.500 | 5.610 | 5.380 | 5.380 | 156,260 | -0.13(-2.36%) |
Mar 19, 2015 | 5.520 | 5.600 | 5.410 | 5.510 | 49,922 | -0.04(-0.72%) |
Mar 18, 2015 | 5.570 | 5.640 | 5.525 | 5.550 | 46,214 | -0.12(-2.12%) |
Mar 17, 2015 | 5.500 | 5.690 | 5.410 | 5.670 | 59,006 | +0.13(+2.35%) |
Mar 16, 2015 | 5.350 | 5.630 | 5.350 | 5.540 | 44,039 | +0.14(+2.59%) |
Mar 13, 2015 | 5.580 | 5.580 | 5.390 | 5.400 | 66,141 | -0.19(-3.40%) |
Mar 12, 2015 | 5.630 | 5.680 | 5.580 | 5.590 | 27,938 | +0.06(+1.08%) |
Mar 11, 2015 | 5.490 | 5.560 | 5.460 | 5.530 | 17,946 | +0.02(+0.36%) |
Mar 10, 2015 | 5.500 | 5.530 | 5.465 | 5.510 | 16,445 | -0.05(-0.90%) |
Mar 09, 2015 | 5.500 | 5.590 | 5.480 | 5.560 | 59,783 | +0.04(+0.72%) |
Mar 06, 2015 | 5.550 | 5.550 | 5.430 | 5.520 | 60,141 | -0.08(-1.43%) |
Mar 05, 2015 | 5.480 | 5.630 | 5.480 | 5.600 | 61,954 | +0.09(+1.63%) |
Mar 04, 2015 | 5.680 | 5.590 | 5.500 | 5.510 | 32,703 | -0.08(-1.43%) |
Mar 03, 2015 | 5.460 | 5.600 | 5.460 | 5.590 | 46,264 | +0.06(+1.08%) |
Mar 02, 2015 | 5.530 | 5.550 | 5.475 | 5.530 | 86,615 | -0.10(-1.78%) |
Feb 27, 2015 | 5.600 | 5.660 | 5.340 | 5.630 | 38,042 | -0.02(-0.35%) |
Feb 26, 2015 | 5.520 | 5.650 | 5.320 | 5.650 | 40,178 | +0.07(+1.25%) |
Feb 25, 2015 | 5.780 | 5.780 | 5.540 | 5.580 | 15,519 | -0.17(-2.96%) |
Feb 24, 2015 | 5.880 | 5.910 | 5.710 | 5.750 | 29,738 | -0.17(-2.87%) |
Feb 23, 2015 | 6.100 | 6.100 | 5.760 | 5.920 | 42,456 | -0.17(-2.79%) |
Feb 20, 2015 | 6.150 | 6.150 | 5.880 | 6.090 | 20,265 | -0.06(-0.98%) |
Feb 19, 2015 | 6.130 | 6.180 | 6.000 | 6.150 | 31,692 | +0.00(+0.00%) |
Feb 18, 2015 | 6.270 | 6.290 | 5.990 | 6.150 | 43,725 | -0.12(-1.91%) |
Feb 17, 2015 | 6.110 | 6.290 | 5.920 | 6.270 | 85,769 | +0.23(+3.81%) |
Feb 13, 2015 | 6.050 | 6.040 | 6.040 | 6.040 | 218,300 | +0.01(+0.17%) |
Feb 12, 2015 | 6.090 | 6.100 | 6.000 | 6.030 | 32,227 | +0.00(+0.00%) |
Feb 11, 2015 | 6.030 | 6.050 | 5.930 | 6.030 | 33,764 | +0.02(+0.33%) |
Feb 10, 2015 | 5.900 | 6.112 | 5.900 | 6.010 | 184,751 | +0.10(+1.69%) |
Feb 09, 2015 | 5.750 | 5.910 | 5.580 | 5.910 | 81,205 | +0.16(+2.78%) |
Feb 06, 2015 | 5.700 | 5.790 | 5.600 | 5.750 | 52,802 | +0.07(+1.23%) |
Feb 05, 2015 | 5.500 | 5.700 | 5.500 | 5.680 | 150,960 | +0.17(+3.09%) |
Feb 04, 2015 | 5.500 | 5.530 | 5.450 | 5.510 | 40,445 | -0.01(-0.18%) |
Feb 03, 2015 | 5.500 | 5.530 | 5.420 | 5.520 | 31,838 | +0.07(+1.28%) |