Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.621 | 5.643 | 5.204 | 5.204 | 17,771 | -0.50(-8.74%) |
Apr 29, 2015 | 5.680 | 5.841 | 5.609 | 5.702 | 5,947 | -0.16(-2.75%) |
Apr 28, 2015 | 5.995 | 5.995 | 5.563 | 5.863 | 19,425 | -0.01(-0.12%) |
Apr 27, 2015 | 6.010 | 6.039 | 5.819 | 5.871 | 9,986 | -0.09(-1.48%) |
Apr 24, 2015 | 5.973 | 6.098 | 5.922 | 5.958 | 15,454 | -0.29(-4.58%) |
Apr 23, 2015 | 6.237 | 6.244 | 6.208 | 6.244 | 3,145 | +0.00(+0.00%) |
Apr 22, 2015 | 6.281 | 6.281 | 6.237 | 6.244 | 3,243 | -0.07(-1.05%) |
Apr 21, 2015 | 6.398 | 6.398 | 6.237 | 6.310 | 9,882 | -0.14(-2.16%) |
Apr 20, 2015 | 6.332 | 6.464 | 6.332 | 6.450 | 8,261 | +0.18(+2.80%) |
Apr 17, 2015 | 6.325 | 6.325 | 6.230 | 6.274 | 20,452 | -0.09(-1.38%) |
Apr 16, 2015 | 6.376 | 6.376 | 6.362 | 6.362 | 2,625 | -0.03(-0.46%) |
Apr 15, 2015 | 6.222 | 6.398 | 6.171 | 6.391 | 19,108 | +0.15(+2.35%) |
Apr 14, 2015 | 6.171 | 6.266 | 6.171 | 6.244 | 7,483 | +0.01(+0.12%) |
Apr 13, 2015 | 6.244 | 6.259 | 6.156 | 6.237 | 2,372 | +0.01(+0.12%) |
Apr 10, 2015 | 6.310 | 6.310 | 6.208 | 6.230 | 3,701 | -0.02(-0.35%) |
Apr 09, 2015 | 6.208 | 6.266 | 6.149 | 6.252 | 4,610 | -0.05(-0.81%) |
Apr 08, 2015 | 6.464 | 6.464 | 6.175 | 6.303 | 8,867 | -0.01(-0.12%) |
Apr 07, 2015 | 6.354 | 6.494 | 6.296 | 6.310 | 15,581 | -0.02(-0.35%) |
Apr 06, 2015 | 6.413 | 6.486 | 6.222 | 6.332 | 21,880 | -0.11(-1.71%) |
Apr 02, 2015 | 6.303 | 6.442 | 6.442 | 6.442 | 9,278 | +0.03(+0.46%) |
Apr 01, 2015 | 6.215 | 6.450 | 6.215 | 6.413 | 3,926 | +0.13(+2.10%) |
Mar 31, 2015 | 6.218 | 6.288 | 6.193 | 6.281 | 6,298 | -0.01(-0.23%) |
Mar 30, 2015 | 6.237 | 6.296 | 6.142 | 6.296 | 12,685 | +0.07(+1.06%) |
Mar 27, 2015 | 6.281 | 6.303 | 6.149 | 6.230 | 11,360 | -0.07(-1.05%) |
Mar 26, 2015 | 6.274 | 6.472 | 6.274 | 6.296 | 9,538 | -0.01(-0.23%) |
Mar 25, 2015 | 6.376 | 6.468 | 6.303 | 6.310 | 9,349 | -0.08(-1.26%) |
Mar 24, 2015 | 6.406 | 6.552 | 6.360 | 6.391 | 20,380 | +0.01(+0.23%) |
Mar 23, 2015 | 6.486 | 6.589 | 6.347 | 6.376 | 22,154 | -0.15(-2.25%) |
Mar 20, 2015 | 6.171 | 6.559 | 6.171 | 6.523 | 42,157 | +0.37(+6.08%) |
Mar 19, 2015 | 6.156 | 6.156 | 6.010 | 6.149 | 4,656 | +0.00(+0.00%) |
Mar 18, 2015 | 6.039 | 6.171 | 5.973 | 6.149 | 9,649 | +0.12(+2.07%) |
Mar 17, 2015 | 5.929 | 6.046 | 5.929 | 6.024 | 12,314 | +0.06(+0.98%) |
Mar 16, 2015 | 5.937 | 5.980 | 5.907 | 5.966 | 7,130 | +0.04(+0.62%) |
Mar 13, 2015 | 6.046 | 6.046 | 5.900 | 5.929 | 3,966 | -0.11(-1.82%) |
Mar 12, 2015 | 6.046 | 6.046 | 5.980 | 6.039 | 14,132 | +0.02(+0.37%) |
Mar 11, 2015 | 5.937 | 6.046 | 5.922 | 6.017 | 15,051 | +0.09(+1.48%) |
Mar 10, 2015 | 5.900 | 5.995 | 5.753 | 5.929 | 35,218 | +0.01(+0.12%) |
Mar 09, 2015 | 5.900 | 5.922 | 5.900 | 5.922 | 1,690 | -0.08(-1.34%) |
Mar 06, 2015 | 5.973 | 6.039 | 5.973 | 6.002 | 13,375 | +0.02(+0.37%) |
Mar 05, 2015 | 5.922 | 6.010 | 5.797 | 5.980 | 24,263 | +0.25(+4.35%) |
Mar 04, 2015 | 5.922 | 5.973 | 5.685 | 5.731 | 8,954 | -0.24(-4.05%) |
Mar 03, 2015 | 5.988 | 5.995 | 5.973 | 5.973 | 2,622 | -0.04(-0.61%) |
Mar 02, 2015 | 6.002 | 6.032 | 5.973 | 6.010 | 8,411 | +0.03(+0.49%) |
Feb 27, 2015 | 5.973 | 6.002 | 5.973 | 5.980 | 10,900 | -0.02(-0.37%) |
Feb 26, 2015 | 5.973 | 6.039 | 5.973 | 6.002 | 6,738 | +0.05(+0.86%) |
Feb 25, 2015 | 6.046 | 6.046 | 5.951 | 5.951 | 11,062 | -0.04(-0.61%) |
Feb 24, 2015 | 5.841 | 5.995 | 5.827 | 5.988 | 10,448 | +0.01(+0.12%) |
Feb 23, 2015 | 5.863 | 5.988 | 5.797 | 5.980 | 5,722 | +0.04(+0.74%) |
Feb 20, 2015 | 6.002 | 6.002 | 5.827 | 5.937 | 19,792 | -0.05(-0.86%) |
Feb 19, 2015 | 5.995 | 6.032 | 5.966 | 5.988 | 7,370 | -0.02(-0.37%) |
Feb 18, 2015 | 5.900 | 6.120 | 5.790 | 6.010 | 24,674 | +0.00(+0.00%) |
Feb 17, 2015 | 5.995 | 6.039 | 5.922 | 6.010 | 11,634 | +0.05(+0.86%) |
Feb 13, 2015 | 5.761 | 5.958 | 5.958 | 5.958 | 15,963 | +0.23(+3.96%) |
Feb 12, 2015 | 5.658 | 5.753 | 5.629 | 5.731 | 6,220 | +0.09(+1.56%) |
Feb 11, 2015 | 5.533 | 5.658 | 5.482 | 5.643 | 10,896 | -0.04(-0.65%) |
Feb 10, 2015 | 5.526 | 5.746 | 5.526 | 5.680 | 34,315 | +0.11(+1.97%) |
Feb 09, 2015 | 5.570 | 5.702 | 5.563 | 5.570 | 10,638 | -0.15(-2.69%) |
Feb 06, 2015 | 5.717 | 5.783 | 5.658 | 5.724 | 14,209 | +0.02(+0.39%) |
Feb 05, 2015 | 5.644 | 5.833 | 5.585 | 5.702 | 33,067 | +0.20(+3.71%) |
Feb 04, 2015 | 5.454 | 5.549 | 5.454 | 5.498 | 14,065 | +0.11(+2.03%) |
Feb 03, 2015 | 5.359 | 5.403 | 5.286 | 5.388 | 8,046 | +0.14(+2.64%) |