Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.907 | 5.019 | 4.788 | 4.827 | 2,734,628 | -0.21(-4.13%) |
Apr 29, 2015 | 5.065 | 5.204 | 4.976 | 5.036 | 2,195,217 | -0.05(-0.97%) |
Apr 28, 2015 | 5.036 | 5.135 | 4.907 | 5.085 | 2,074,816 | +0.07(+1.38%) |
Apr 27, 2015 | 4.817 | 5.055 | 4.758 | 5.016 | 2,175,137 | +0.25(+5.20%) |
Apr 24, 2015 | 4.827 | 4.946 | 4.718 | 4.768 | 1,635,528 | -0.08(-1.64%) |
Apr 23, 2015 | 4.837 | 4.917 | 4.718 | 4.847 | 1,293,896 | +0.04(+0.82%) |
Apr 22, 2015 | 4.917 | 4.946 | 4.768 | 4.808 | 1,404,306 | -0.13(-2.61%) |
Apr 21, 2015 | 5.006 | 5.036 | 4.902 | 4.936 | 1,263,834 | -0.08(-1.58%) |
Apr 20, 2015 | 4.976 | 5.026 | 4.867 | 5.016 | 1,516,968 | -0.03(-0.59%) |
Apr 17, 2015 | 5.164 | 5.244 | 4.990 | 5.045 | 1,209,173 | -0.04(-0.78%) |
Apr 16, 2015 | 5.234 | 5.269 | 5.036 | 5.085 | 1,529,341 | -0.14(-2.66%) |
Apr 15, 2015 | 4.986 | 5.254 | 4.936 | 5.224 | 1,835,025 | +0.25(+4.98%) |
Apr 14, 2015 | 5.016 | 5.115 | 4.917 | 4.976 | 1,153,894 | -0.03(-0.59%) |
Apr 13, 2015 | 5.095 | 5.105 | 4.996 | 5.006 | 738,067 | -0.09(-1.75%) |
Apr 10, 2015 | 5.115 | 5.154 | 4.986 | 5.095 | 1,532,171 | +0.11(+2.19%) |
Apr 09, 2015 | 5.016 | 5.105 | 4.961 | 4.986 | 1,323,924 | -0.10(-1.95%) |
Apr 08, 2015 | 5.204 | 5.273 | 5.016 | 5.085 | 2,944,512 | -0.22(-4.11%) |
Apr 07, 2015 | 5.293 | 5.531 | 5.293 | 5.303 | 1,831,288 | -0.33(-5.81%) |
Apr 06, 2015 | 5.700 | 5.720 | 5.531 | 5.630 | 1,131,787 | +0.19(+3.46%) |
Apr 02, 2015 | 5.432 | 5.442 | 5.442 | 5.442 | 1,321,461 | -0.04(-0.72%) |
Apr 01, 2015 | 5.422 | 5.541 | 5.273 | 5.482 | 2,398,893 | +0.12(+2.22%) |
Mar 31, 2015 | 5.541 | 5.581 | 5.234 | 5.363 | 2,125,689 | -0.17(-3.05%) |
Mar 30, 2015 | 5.700 | 5.769 | 5.482 | 5.531 | 1,411,381 | -0.29(-4.94%) |
Mar 27, 2015 | 5.769 | 5.888 | 5.561 | 5.819 | 1,417,408 | +0.07(+1.21%) |
Mar 26, 2015 | 6.007 | 6.195 | 5.670 | 5.749 | 1,895,614 | -0.17(-2.85%) |
Mar 25, 2015 | 5.997 | 6.086 | 5.868 | 5.918 | 1,323,112 | -0.04(-0.67%) |
Mar 24, 2015 | 6.096 | 6.096 | 5.908 | 5.957 | 1,511,209 | -0.12(-1.96%) |
Mar 23, 2015 | 5.759 | 6.096 | 5.739 | 6.076 | 2,224,895 | +0.50(+8.88%) |
Mar 20, 2015 | 5.630 | 5.888 | 5.581 | 5.581 | 6,366,847 | +0.05(+0.90%) |
Mar 19, 2015 | 5.283 | 5.620 | 5.244 | 5.531 | 1,512,223 | +0.16(+2.95%) |
Mar 18, 2015 | 5.006 | 5.382 | 4.946 | 5.373 | 2,019,315 | +0.33(+6.48%) |
Mar 17, 2015 | 5.055 | 5.239 | 5.006 | 5.045 | 1,412,466 | -0.09(-1.74%) |
Mar 16, 2015 | 5.184 | 5.259 | 4.996 | 5.135 | 1,815,228 | -0.03(-0.58%) |
Mar 13, 2015 | 5.055 | 5.174 | 4.887 | 5.164 | 1,206,485 | +0.16(+3.17%) |
Mar 12, 2015 | 5.085 | 5.140 | 4.956 | 5.006 | 1,597,227 | -0.03(-0.59%) |
Mar 11, 2015 | 4.837 | 5.045 | 4.634 | 5.036 | 2,149,914 | +0.20(+4.10%) |
Mar 10, 2015 | 4.907 | 5.045 | 4.748 | 4.837 | 2,656,407 | -0.12(-2.40%) |
Mar 09, 2015 | 5.492 | 5.501 | 4.956 | 4.956 | 2,105,868 | -0.50(-9.09%) |
Mar 06, 2015 | 5.551 | 5.695 | 5.333 | 5.452 | 2,151,118 | -0.34(-5.82%) |
Mar 05, 2015 | 5.799 | 5.938 | 5.710 | 5.789 | 972,034 | -0.02(-0.34%) |
Mar 04, 2015 | 5.948 | 5.928 | 5.710 | 5.809 | 1,388,540 | -0.12(-2.01%) |
Mar 03, 2015 | 6.066 | 6.215 | 5.888 | 5.928 | 1,652,437 | -0.10(-1.64%) |
Mar 02, 2015 | 6.126 | 6.185 | 5.918 | 6.027 | 1,260,568 | -0.10(-1.62%) |
Feb 27, 2015 | 6.086 | 6.185 | 6.027 | 6.126 | 1,227,394 | +0.10(+1.64%) |
Feb 26, 2015 | 6.066 | 6.195 | 5.977 | 6.027 | 1,578,087 | +0.08(+1.33%) |
Feb 25, 2015 | 5.749 | 6.245 | 5.720 | 5.948 | 2,996,358 | +0.28(+4.90%) |
Feb 24, 2015 | 5.333 | 5.667 | 5.273 | 5.670 | 1,791,572 | +0.32(+5.93%) |
Feb 23, 2015 | 5.402 | 5.511 | 5.214 | 5.353 | 2,060,512 | -0.17(-3.05%) |
Feb 20, 2015 | 5.829 | 5.898 | 5.422 | 5.521 | 3,410,470 | -0.29(-4.95%) |
Feb 19, 2015 | 6.086 | 6.136 | 5.769 | 5.809 | 1,833,502 | -0.26(-4.25%) |
Feb 18, 2015 | 5.848 | 6.076 | 5.789 | 6.066 | 1,888,209 | +0.19(+3.20%) |
Feb 17, 2015 | 5.878 | 6.007 | 5.848 | 5.878 | 1,177,085 | -0.15(-2.47%) |
Feb 13, 2015 | 5.938 | 6.027 | 6.027 | 6.027 | 1,904,966 | +0.17(+2.88%) |
Feb 12, 2015 | 6.027 | 6.047 | 5.779 | 5.858 | 1,809,825 | -0.07(-1.17%) |
Feb 11, 2015 | 6.096 | 6.156 | 5.888 | 5.928 | 1,929,644 | -0.20(-3.24%) |
Feb 10, 2015 | 5.987 | 6.126 | 5.868 | 6.126 | 1,811,979 | -0.01(-0.16%) |
Feb 09, 2015 | 6.096 | 6.255 | 6.027 | 6.136 | 1,562,463 | +0.13(+2.15%) |
Feb 06, 2015 | 5.987 | 6.245 | 5.913 | 6.007 | 2,900,337 | -0.26(-4.11%) |
Feb 05, 2015 | 6.126 | 6.354 | 6.076 | 6.265 | 2,041,895 | +0.07(+1.12%) |
Feb 04, 2015 | 6.255 | 6.304 | 6.076 | 6.195 | 1,878,448 | +0.05(+0.81%) |
Feb 03, 2015 | 6.235 | 6.334 | 5.957 | 6.146 | 2,235,510 | -0.14(-2.21%) |