Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.610 | 5.710 | 5.420 | 5.430 | 168,182 | -0.24(-4.23%) |
Apr 29, 2015 | 5.720 | 5.740 | 5.630 | 5.670 | 92,149 | -0.07(-1.22%) |
Apr 28, 2015 | 5.750 | 5.850 | 5.710 | 5.740 | 103,859 | -0.01(-0.17%) |
Apr 27, 2015 | 5.660 | 5.830 | 5.660 | 5.750 | 98,218 | +0.10(+1.77%) |
Apr 24, 2015 | 5.650 | 5.740 | 5.640 | 5.650 | 48,391 | +0.00(+0.00%) |
Apr 23, 2015 | 5.580 | 5.740 | 5.580 | 5.650 | 73,579 | +0.02(+0.36%) |
Apr 22, 2015 | 5.610 | 5.730 | 5.600 | 5.630 | 89,547 | +0.03(+0.54%) |
Apr 21, 2015 | 5.870 | 5.890 | 5.580 | 5.600 | 131,063 | -0.27(-4.60%) |
Apr 20, 2015 | 5.690 | 5.900 | 5.680 | 5.870 | 31,339 | +0.21(+3.71%) |
Apr 17, 2015 | 5.740 | 5.770 | 5.650 | 5.660 | 82,835 | -0.16(-2.75%) |
Apr 16, 2015 | 5.870 | 5.910 | 5.790 | 5.820 | 52,390 | -0.08(-1.36%) |
Apr 15, 2015 | 5.820 | 5.980 | 5.810 | 5.900 | 77,365 | +0.07(+1.20%) |
Apr 14, 2015 | 5.890 | 5.910 | 5.770 | 5.830 | 43,650 | -0.08(-1.35%) |
Apr 13, 2015 | 5.720 | 5.930 | 5.700 | 5.910 | 44,509 | +0.14(+2.43%) |
Apr 10, 2015 | 5.940 | 5.960 | 5.770 | 5.770 | 35,211 | -0.11(-1.87%) |
Apr 09, 2015 | 5.840 | 5.900 | 5.740 | 5.880 | 43,673 | +0.07(+1.20%) |
Apr 08, 2015 | 5.820 | 5.910 | 5.750 | 5.810 | 196,360 | -0.05(-0.85%) |
Apr 07, 2015 | 5.800 | 6.000 | 5.750 | 5.860 | 100,685 | +0.06(+1.03%) |
Apr 06, 2015 | 5.860 | 5.900 | 5.710 | 5.800 | 97,307 | -0.09(-1.53%) |
Apr 02, 2015 | 5.880 | 5.890 | 5.890 | 5.890 | 48,100 | -0.06(-1.01%) |
Apr 01, 2015 | 5.890 | 6.050 | 5.850 | 5.950 | 95,166 | +0.00(+0.00%) |
Mar 31, 2015 | 6.210 | 6.260 | 5.840 | 5.950 | 319,123 | -0.33(-5.25%) |
Mar 30, 2015 | 6.230 | 6.330 | 6.210 | 6.280 | 49,188 | +0.07(+1.13%) |
Mar 27, 2015 | 6.240 | 6.300 | 6.200 | 6.210 | 40,546 | -0.05(-0.80%) |
Mar 26, 2015 | 6.410 | 6.410 | 6.210 | 6.260 | 42,590 | -0.14(-2.19%) |
Mar 25, 2015 | 6.780 | 6.780 | 6.340 | 6.400 | 73,933 | -0.33(-4.90%) |
Mar 24, 2015 | 6.610 | 6.830 | 6.580 | 6.730 | 68,688 | +0.11(+1.66%) |
Mar 23, 2015 | 6.640 | 6.700 | 6.570 | 6.620 | 95,552 | -0.03(-0.45%) |
Mar 20, 2015 | 6.400 | 6.660 | 6.400 | 6.650 | 159,014 | +0.25(+3.91%) |
Mar 19, 2015 | 6.480 | 6.540 | 6.350 | 6.400 | 39,115 | -0.10(-1.54%) |
Mar 18, 2015 | 6.340 | 6.520 | 6.220 | 6.500 | 51,052 | +0.14(+2.20%) |
Mar 17, 2015 | 6.320 | 6.400 | 6.220 | 6.360 | 58,621 | +0.00(+0.00%) |
Mar 16, 2015 | 6.480 | 6.590 | 6.300 | 6.360 | 73,731 | -0.11(-1.70%) |
Mar 13, 2015 | 6.420 | 6.490 | 6.280 | 6.470 | 62,540 | +0.02(+0.31%) |
Mar 12, 2015 | 6.440 | 6.570 | 6.390 | 6.450 | 125,910 | +0.08(+1.26%) |
Mar 11, 2015 | 6.240 | 6.390 | 6.160 | 6.370 | 125,570 | +0.13(+2.08%) |
Mar 10, 2015 | 6.400 | 6.440 | 6.185 | 6.240 | 84,007 | -0.26(-4.00%) |
Mar 09, 2015 | 6.540 | 6.580 | 6.404 | 6.500 | 81,890 | +0.00(+0.00%) |
Mar 06, 2015 | 6.560 | 6.630 | 6.470 | 6.500 | 73,595 | -0.14(-2.11%) |
Mar 05, 2015 | 6.630 | 6.700 | 6.560 | 6.640 | 66,401 | +0.04(+0.61%) |
Mar 04, 2015 | 6.560 | 6.630 | 6.535 | 6.600 | 68,886 | +0.00(+0.00%) |
Mar 03, 2015 | 6.680 | 6.680 | 6.533 | 6.600 | 93,484 | -0.13(-1.93%) |
Mar 02, 2015 | 6.710 | 6.750 | 6.500 | 6.730 | 128,643 | +0.02(+0.30%) |
Feb 27, 2015 | 6.650 | 6.730 | 6.520 | 6.710 | 211,610 | +0.06(+0.90%) |
Feb 26, 2015 | 6.460 | 6.670 | 6.460 | 6.650 | 175,441 | +0.21(+3.26%) |
Feb 25, 2015 | 6.520 | 6.580 | 6.320 | 6.440 | 146,775 | -0.07(-1.08%) |
Feb 24, 2015 | 6.270 | 6.550 | 6.250 | 6.510 | 107,326 | +0.23(+3.66%) |
Feb 23, 2015 | 6.300 | 6.300 | 6.010 | 6.280 | 100,649 | -0.06(-0.95%) |
Feb 20, 2015 | 6.480 | 6.480 | 6.226 | 6.340 | 91,801 | -0.12(-1.86%) |
Feb 19, 2015 | 6.320 | 6.530 | 6.310 | 6.460 | 142,373 | +0.09(+1.41%) |
Feb 18, 2015 | 6.300 | 6.390 | 6.180 | 6.370 | 149,505 | +0.09(+1.43%) |
Feb 17, 2015 | 6.150 | 6.300 | 6.030 | 6.280 | 107,086 | +0.13(+2.11%) |
Feb 13, 2015 | 6.060 | 6.150 | 6.150 | 6.150 | 83,400 | +0.07(+1.15%) |
Feb 12, 2015 | 5.920 | 6.090 | 5.920 | 6.080 | 44,242 | +0.18(+3.05%) |
Feb 11, 2015 | 6.010 | 6.100 | 5.850 | 5.900 | 73,668 | -0.20(-3.28%) |
Feb 10, 2015 | 6.190 | 6.260 | 5.970 | 6.100 | 104,815 | -0.02(-0.33%) |
Feb 09, 2015 | 6.220 | 6.340 | 6.070 | 6.120 | 88,840 | -0.15(-2.39%) |
Feb 06, 2015 | 6.600 | 6.650 | 6.160 | 6.270 | 170,363 | -0.36(-5.43%) |
Feb 05, 2015 | 6.360 | 6.730 | 6.340 | 6.630 | 172,934 | +0.26(+4.08%) |
Feb 04, 2015 | 5.620 | 6.500 | 5.610 | 6.370 | 477,275 | +0.82(+14.77%) |
Feb 03, 2015 | 5.310 | 5.580 | 5.310 | 5.550 | 73,603 | +0.28(+5.31%) |