Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.100 | 6.760 | 5.980 | 6.490 | 3,132,808 | +0.41(+6.74%) |
Apr 29, 2015 | 6.030 | 6.150 | 5.970 | 6.080 | 1,583,026 | +0.03(+0.50%) |
Apr 28, 2015 | 5.970 | 6.220 | 5.970 | 6.050 | 1,212,916 | +0.10(+1.68%) |
Apr 27, 2015 | 5.960 | 6.280 | 5.940 | 5.950 | 1,530,570 | -0.01(-0.17%) |
Apr 24, 2015 | 6.000 | 6.160 | 5.910 | 5.960 | 1,159,137 | -0.03(-0.50%) |
Apr 23, 2015 | 6.040 | 6.100 | 5.910 | 5.990 | 1,195,952 | -0.01(-0.17%) |
Apr 22, 2015 | 5.940 | 6.060 | 5.910 | 6.000 | 1,197,175 | +0.07(+1.18%) |
Apr 21, 2015 | 6.210 | 6.280 | 5.900 | 5.930 | 1,504,082 | -0.29(-4.66%) |
Apr 20, 2015 | 6.250 | 6.370 | 6.180 | 6.220 | 1,758,553 | -0.03(-0.48%) |
Apr 17, 2015 | 6.320 | 6.430 | 6.205 | 6.250 | 1,150,133 | -0.10(-1.57%) |
Apr 16, 2015 | 6.430 | 6.600 | 6.170 | 6.350 | 1,572,297 | -0.07(-1.09%) |
Apr 15, 2015 | 6.030 | 6.500 | 5.910 | 6.420 | 2,153,863 | +0.45(+7.54%) |
Apr 14, 2015 | 5.780 | 6.040 | 5.780 | 5.970 | 1,316,403 | +0.20(+3.47%) |
Apr 13, 2015 | 5.840 | 5.950 | 5.739 | 5.770 | 914,667 | -0.14(-2.37%) |
Apr 10, 2015 | 6.020 | 6.110 | 5.810 | 5.910 | 864,581 | -0.10(-1.66%) |
Apr 09, 2015 | 5.930 | 6.080 | 5.820 | 6.010 | 1,073,648 | +0.08(+1.35%) |
Apr 08, 2015 | 6.180 | 6.230 | 5.840 | 5.930 | 1,303,711 | -0.20(-3.26%) |
Apr 07, 2015 | 5.960 | 6.250 | 5.830 | 6.130 | 1,690,350 | +0.19(+3.20%) |
Apr 06, 2015 | 5.870 | 6.000 | 5.850 | 5.940 | 1,352,971 | +0.12(+2.06%) |
Apr 02, 2015 | 5.850 | 5.820 | 5.820 | 5.820 | 1,898,300 | -0.06(-1.02%) |
Apr 01, 2015 | 5.840 | 5.950 | 5.800 | 5.880 | 1,470,688 | +0.06(+1.03%) |
Mar 31, 2015 | 6.010 | 6.020 | 5.810 | 5.820 | 1,564,106 | -0.28(-4.59%) |
Mar 30, 2015 | 5.890 | 6.200 | 5.860 | 6.100 | 1,764,111 | +0.23(+3.92%) |
Mar 27, 2015 | 6.150 | 6.190 | 5.720 | 5.870 | 2,047,948 | -0.34(-5.48%) |
Mar 26, 2015 | 6.560 | 6.740 | 6.155 | 6.210 | 1,957,257 | -0.30(-4.61%) |
Mar 25, 2015 | 6.560 | 6.740 | 6.470 | 6.510 | 1,495,059 | +0.00(+0.00%) |
Mar 24, 2015 | 6.290 | 6.525 | 6.240 | 6.510 | 1,061,099 | +0.18(+2.84%) |
Mar 23, 2015 | 6.390 | 6.450 | 6.150 | 6.330 | 1,733,355 | -0.06(-0.94%) |
Mar 20, 2015 | 6.300 | 6.450 | 6.230 | 6.390 | 2,604,224 | +0.15(+2.40%) |
Mar 19, 2015 | 6.260 | 6.430 | 6.115 | 6.240 | 1,370,546 | -0.13(-2.04%) |
Mar 18, 2015 | 5.890 | 6.420 | 5.820 | 6.370 | 2,332,096 | +0.40(+6.70%) |
Mar 17, 2015 | 5.860 | 6.025 | 5.830 | 5.970 | 1,302,856 | +0.10(+1.70%) |
Mar 16, 2015 | 5.880 | 5.930 | 5.620 | 5.870 | 2,265,143 | -0.01(-0.17%) |
Mar 13, 2015 | 6.090 | 6.150 | 5.780 | 5.880 | 3,472,714 | -0.25(-4.08%) |
Mar 12, 2015 | 6.690 | 6.770 | 6.070 | 6.130 | 3,892,024 | -0.50(-7.54%) |
Mar 11, 2015 | 6.630 | 6.670 | 6.400 | 6.630 | 1,494,907 | +0.03(+0.45%) |
Mar 10, 2015 | 6.710 | 6.850 | 6.510 | 6.600 | 2,464,281 | -0.18(-2.65%) |
Mar 09, 2015 | 7.290 | 7.390 | 6.710 | 6.780 | 2,796,129 | -0.51(-7.00%) |
Mar 06, 2015 | 7.300 | 7.440 | 7.190 | 7.290 | 1,920,887 | -0.09(-1.22%) |
Mar 05, 2015 | 7.440 | 7.490 | 7.210 | 7.380 | 1,593,517 | -0.10(-1.34%) |
Mar 04, 2015 | 7.670 | 7.740 | 7.365 | 7.480 | 2,062,040 | -0.26(-3.36%) |
Mar 03, 2015 | 7.950 | 7.970 | 7.680 | 7.740 | 1,711,355 | -0.22(-2.76%) |
Mar 02, 2015 | 8.110 | 8.170 | 7.810 | 7.960 | 2,239,511 | -0.33(-3.98%) |
Feb 27, 2015 | 8.160 | 8.540 | 8.130 | 8.290 | 2,988,004 | +0.18(+2.22%) |
Feb 26, 2015 | 8.570 | 8.570 | 8.090 | 8.110 | 1,236,268 | -0.42(-4.92%) |
Feb 25, 2015 | 8.360 | 8.690 | 8.360 | 8.530 | 1,352,227 | +0.16(+1.91%) |
Feb 24, 2015 | 8.290 | 8.450 | 8.180 | 8.370 | 1,676,563 | +0.26(+3.21%) |
Feb 23, 2015 | 8.180 | 8.180 | 7.810 | 8.110 | 2,316,484 | -0.07(-0.86%) |
Feb 20, 2015 | 8.230 | 8.380 | 8.160 | 8.180 | 2,885,679 | -0.02(-0.24%) |
Feb 19, 2015 | 7.750 | 8.525 | 7.750 | 8.200 | 3,875,085 | +0.38(+4.86%) |
Feb 18, 2015 | 8.290 | 8.620 | 7.800 | 7.820 | 2,882,143 | -0.39(-4.75%) |
Feb 17, 2015 | 7.950 | 8.220 | 7.880 | 8.210 | 2,855,761 | +0.23(+2.88%) |
Feb 13, 2015 | 7.520 | 7.980 | 7.980 | 7.980 | 2,492,200 | +0.55(+7.40%) |
Feb 12, 2015 | 7.750 | 7.770 | 7.340 | 7.430 | 2,000,534 | -0.13(-1.72%) |
Feb 11, 2015 | 7.700 | 7.820 | 7.370 | 7.560 | 3,011,342 | -0.24(-3.08%) |
Feb 10, 2015 | 7.760 | 7.845 | 7.380 | 7.800 | 1,912,846 | +0.02(+0.26%) |
Feb 09, 2015 | 7.110 | 7.820 | 7.090 | 7.780 | 2,101,079 | +0.71(+10.04%) |
Feb 06, 2015 | 7.350 | 7.530 | 6.995 | 7.070 | 2,004,062 | -0.38(-5.10%) |
Feb 05, 2015 | 7.140 | 7.670 | 7.110 | 7.450 | 1,614,403 | +0.39(+5.52%) |
Feb 04, 2015 | 7.120 | 7.300 | 6.780 | 7.060 | 2,743,473 | -0.14(-1.94%) |
Feb 03, 2015 | 7.010 | 7.430 | 6.830 | 7.200 | 2,863,662 | +0.31(+4.50%) |