Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.010 | 6.110 | 5.810 | 5.950 | 471,628 | -0.14(-2.30%) |
Apr 29, 2015 | 6.090 | 6.250 | 6.060 | 6.090 | 272,599 | -0.05(-0.81%) |
Apr 28, 2015 | 6.600 | 6.600 | 6.050 | 6.140 | 602,224 | -0.21(-3.31%) |
Apr 27, 2015 | 6.550 | 6.640 | 6.210 | 6.350 | 644,603 | -0.31(-4.65%) |
Apr 24, 2015 | 6.930 | 6.930 | 6.600 | 6.660 | 512,402 | -0.15(-2.20%) |
Apr 23, 2015 | 6.430 | 6.880 | 6.320 | 6.810 | 867,086 | +0.50(+7.92%) |
Apr 22, 2015 | 6.460 | 6.490 | 6.270 | 6.310 | 321,714 | -0.15(-2.32%) |
Apr 21, 2015 | 6.450 | 6.500 | 6.310 | 6.460 | 247,661 | +0.08(+1.25%) |
Apr 20, 2015 | 6.430 | 6.538 | 6.310 | 6.380 | 391,278 | -0.05(-0.78%) |
Apr 17, 2015 | 6.650 | 6.750 | 6.320 | 6.430 | 811,573 | -0.22(-3.31%) |
Apr 16, 2015 | 6.260 | 6.780 | 6.250 | 6.650 | 863,578 | +0.46(+7.43%) |
Apr 15, 2015 | 6.230 | 6.330 | 6.130 | 6.190 | 452,684 | -0.01(-0.16%) |
Apr 14, 2015 | 6.170 | 6.300 | 6.080 | 6.200 | 315,916 | -0.01(-0.16%) |
Apr 13, 2015 | 6.190 | 6.340 | 6.140 | 6.210 | 503,392 | +0.13(+2.14%) |
Apr 10, 2015 | 6.190 | 6.210 | 6.030 | 6.080 | 535,623 | -0.02(-0.33%) |
Apr 09, 2015 | 6.020 | 6.350 | 6.020 | 6.100 | 778,839 | +0.05(+0.83%) |
Apr 08, 2015 | 6.050 | 6.120 | 5.990 | 6.050 | 783,134 | +0.01(+0.17%) |
Apr 07, 2015 | 6.070 | 6.200 | 6.000 | 6.040 | 506,170 | -0.03(-0.49%) |
Apr 06, 2015 | 6.080 | 6.130 | 5.955 | 6.070 | 611,366 | -0.06(-0.98%) |
Apr 02, 2015 | 6.060 | 6.130 | 6.130 | 6.130 | 3,562,800 | -0.68(-9.99%) |
Apr 01, 2015 | 6.980 | 7.090 | 6.670 | 6.810 | 702,170 | -0.31(-4.35%) |
Mar 31, 2015 | 7.300 | 7.544 | 6.940 | 7.120 | 748,316 | -0.41(-5.44%) |
Mar 30, 2015 | 8.120 | 8.240 | 7.420 | 7.530 | 1,871,444 | -0.22(-2.84%) |
Mar 27, 2015 | 6.890 | 7.880 | 6.760 | 7.750 | 3,300,776 | +0.99(+14.64%) |
Mar 26, 2015 | 8.150 | 8.460 | 6.640 | 6.760 | 13,189,066 | +1.00(+17.36%) |
Mar 25, 2015 | 5.990 | 6.070 | 5.700 | 5.760 | 200,696 | -0.25(-4.16%) |
Mar 24, 2015 | 6.010 | 6.190 | 5.801 | 6.010 | 165,737 | +0.09(+1.52%) |
Mar 23, 2015 | 6.270 | 6.300 | 5.900 | 5.920 | 433,505 | -0.32(-5.13%) |
Mar 20, 2015 | 6.710 | 6.800 | 6.230 | 6.240 | 360,197 | -0.33(-5.02%) |
Mar 19, 2015 | 6.250 | 6.690 | 6.190 | 6.570 | 369,708 | +0.37(+5.97%) |
Mar 18, 2015 | 6.230 | 6.300 | 6.050 | 6.200 | 229,203 | +0.08(+1.31%) |
Mar 17, 2015 | 5.860 | 6.290 | 5.750 | 6.120 | 794,233 | +0.49(+8.70%) |
Mar 16, 2015 | 5.690 | 5.760 | 5.520 | 5.630 | 115,358 | -0.09(-1.57%) |
Mar 13, 2015 | 5.810 | 5.810 | 5.610 | 5.720 | 176,345 | -0.12(-2.05%) |
Mar 12, 2015 | 5.810 | 5.890 | 5.650 | 5.840 | 344,689 | +0.18(+3.18%) |
Mar 11, 2015 | 5.730 | 5.750 | 5.470 | 5.660 | 202,235 | -0.09(-1.57%) |
Mar 10, 2015 | 5.840 | 5.843 | 5.440 | 5.750 | 144,683 | +0.03(+0.52%) |
Mar 09, 2015 | 6.060 | 6.060 | 5.620 | 5.720 | 227,119 | -0.33(-5.45%) |
Mar 06, 2015 | 5.780 | 6.320 | 5.610 | 6.050 | 514,122 | -0.54(-8.19%) |
Mar 05, 2015 | 6.300 | 6.680 | 6.294 | 6.590 | 408,769 | +0.29(+4.60%) |
Mar 04, 2015 | 6.330 | 6.320 | 6.116 | 6.300 | 145,737 | -0.02(-0.32%) |
Mar 03, 2015 | 6.200 | 6.400 | 6.160 | 6.320 | 98,660 | +0.12(+1.94%) |
Mar 02, 2015 | 6.330 | 6.480 | 6.130 | 6.200 | 107,290 | -0.16(-2.52%) |
Feb 27, 2015 | 6.500 | 6.590 | 6.260 | 6.360 | 142,534 | -0.10(-1.55%) |
Feb 26, 2015 | 6.470 | 6.550 | 6.300 | 6.460 | 112,367 | +0.01(+0.16%) |
Feb 25, 2015 | 6.180 | 6.560 | 6.100 | 6.450 | 191,386 | +0.22(+3.53%) |
Feb 24, 2015 | 6.470 | 6.490 | 6.150 | 6.230 | 120,884 | -0.17(-2.66%) |
Feb 23, 2015 | 6.300 | 6.499 | 6.300 | 6.400 | 192,470 | +0.08(+1.27%) |
Feb 20, 2015 | 6.180 | 6.430 | 6.160 | 6.320 | 233,160 | +0.12(+1.94%) |
Feb 19, 2015 | 6.050 | 6.350 | 6.010 | 6.200 | 249,201 | +0.12(+1.97%) |
Feb 18, 2015 | 5.910 | 6.120 | 5.910 | 6.080 | 128,899 | +0.13(+2.18%) |
Feb 17, 2015 | 5.890 | 6.100 | 5.880 | 5.950 | 141,338 | +0.03(+0.51%) |
Feb 13, 2015 | 5.840 | 5.920 | 5.920 | 5.920 | 189,600 | +0.10(+1.72%) |
Feb 12, 2015 | 6.030 | 6.033 | 5.540 | 5.820 | 519,448 | -0.18(-3.00%) |
Feb 11, 2015 | 6.010 | 6.180 | 5.965 | 6.000 | 102,185 | -0.02(-0.33%) |
Feb 10, 2015 | 6.030 | 6.090 | 5.870 | 6.020 | 202,660 | +0.01(+0.17%) |
Feb 09, 2015 | 5.830 | 6.170 | 5.723 | 6.010 | 294,471 | +0.25(+4.34%) |
Feb 06, 2015 | 5.950 | 6.060 | 5.751 | 5.760 | 234,957 | -0.14(-2.37%) |
Feb 05, 2015 | 5.780 | 5.950 | 5.780 | 5.900 | 189,686 | +0.11(+1.90%) |
Feb 04, 2015 | 5.780 | 5.880 | 5.710 | 5.790 | 189,432 | -0.14(-2.36%) |
Feb 03, 2015 | 5.760 | 5.980 | 5.530 | 5.930 | 199,005 | +0.18(+3.13%) |