Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.080 | 5.090 | 4.815 | 4.840 | 204,736 | -0.29(-5.65%) |
Apr 29, 2015 | 5.210 | 5.290 | 5.130 | 5.130 | 111,901 | -0.11(-2.10%) |
Apr 28, 2015 | 5.190 | 5.320 | 5.160 | 5.240 | 68,007 | +0.07(+1.35%) |
Apr 27, 2015 | 5.190 | 5.260 | 5.110 | 5.170 | 111,368 | -0.03(-0.58%) |
Apr 24, 2015 | 5.230 | 5.360 | 5.180 | 5.200 | 48,570 | -0.01(-0.19%) |
Apr 23, 2015 | 5.240 | 5.355 | 5.130 | 5.210 | 75,766 | -0.03(-0.57%) |
Apr 22, 2015 | 5.250 | 5.320 | 5.200 | 5.240 | 115,762 | -0.02(-0.38%) |
Apr 21, 2015 | 5.270 | 5.440 | 5.250 | 5.260 | 51,566 | -0.01(-0.19%) |
Apr 20, 2015 | 5.350 | 5.380 | 5.250 | 5.270 | 85,018 | +0.02(+0.38%) |
Apr 17, 2015 | 5.310 | 5.360 | 5.160 | 5.250 | 74,498 | -0.10(-1.87%) |
Apr 16, 2015 | 5.380 | 5.530 | 5.310 | 5.350 | 74,340 | -0.02(-0.37%) |
Apr 15, 2015 | 5.370 | 5.500 | 5.220 | 5.370 | 81,515 | +0.05(+0.94%) |
Apr 14, 2015 | 5.450 | 5.510 | 5.220 | 5.320 | 124,742 | -0.13(-2.39%) |
Apr 13, 2015 | 5.780 | 5.800 | 5.395 | 5.450 | 88,457 | -0.33(-5.71%) |
Apr 10, 2015 | 5.860 | 5.990 | 5.770 | 5.780 | 50,066 | -0.10(-1.70%) |
Apr 09, 2015 | 6.060 | 6.090 | 5.830 | 5.880 | 60,144 | -0.17(-2.81%) |
Apr 08, 2015 | 6.000 | 6.180 | 6.000 | 6.050 | 23,859 | +0.05(+0.83%) |
Apr 07, 2015 | 6.140 | 6.260 | 6.000 | 6.000 | 71,180 | -0.14(-2.28%) |
Apr 06, 2015 | 6.100 | 6.285 | 6.100 | 6.140 | 32,084 | +0.01(+0.16%) |
Apr 02, 2015 | 6.130 | 6.130 | 6.130 | 6.130 | 38,100 | -0.03(-0.49%) |
Apr 01, 2015 | 6.080 | 6.180 | 6.010 | 6.160 | 43,822 | +0.02(+0.33%) |
Mar 31, 2015 | 6.190 | 6.250 | 6.100 | 6.140 | 38,102 | -0.11(-1.76%) |
Mar 30, 2015 | 6.190 | 6.300 | 6.180 | 6.250 | 53,356 | +0.07(+1.13%) |
Mar 27, 2015 | 6.340 | 6.380 | 6.120 | 6.180 | 39,160 | -0.18(-2.83%) |
Mar 26, 2015 | 6.310 | 6.400 | 6.220 | 6.360 | 41,931 | +0.05(+0.79%) |
Mar 25, 2015 | 6.580 | 6.600 | 6.280 | 6.310 | 38,431 | -0.25(-3.81%) |
Mar 24, 2015 | 6.430 | 6.600 | 6.430 | 6.560 | 32,767 | +0.10(+1.55%) |
Mar 23, 2015 | 6.560 | 6.650 | 6.425 | 6.460 | 57,428 | -0.10(-1.52%) |
Mar 20, 2015 | 6.560 | 6.600 | 6.450 | 6.560 | 73,665 | +0.01(+0.15%) |
Mar 19, 2015 | 6.500 | 6.600 | 6.500 | 6.550 | 55,014 | +0.00(+0.00%) |
Mar 18, 2015 | 6.520 | 6.650 | 6.520 | 6.550 | 38,018 | -0.01(-0.15%) |
Mar 17, 2015 | 6.580 | 6.700 | 6.540 | 6.560 | 29,376 | -0.06(-0.91%) |
Mar 16, 2015 | 6.730 | 6.790 | 6.610 | 6.620 | 27,051 | -0.12(-1.78%) |
Mar 13, 2015 | 6.660 | 6.750 | 6.660 | 6.740 | 23,972 | +0.04(+0.60%) |
Mar 12, 2015 | 6.650 | 6.800 | 6.620 | 6.700 | 56,577 | +0.06(+0.90%) |
Mar 11, 2015 | 6.670 | 6.760 | 6.580 | 6.640 | 39,997 | -0.03(-0.45%) |
Mar 10, 2015 | 6.580 | 6.770 | 6.580 | 6.670 | 24,021 | -0.06(-0.89%) |
Mar 09, 2015 | 6.610 | 6.850 | 6.610 | 6.730 | 30,927 | +0.13(+1.97%) |
Mar 06, 2015 | 6.720 | 6.960 | 6.590 | 6.600 | 71,936 | -0.20(-2.94%) |
Mar 05, 2015 | 6.820 | 6.880 | 6.780 | 6.800 | 51,080 | +0.00(+0.00%) |
Mar 04, 2015 | 6.990 | 7.050 | 6.790 | 6.800 | 31,714 | -0.19(-2.72%) |
Mar 03, 2015 | 6.930 | 7.030 | 6.870 | 6.990 | 20,509 | +0.03(+0.43%) |
Mar 02, 2015 | 6.880 | 7.040 | 6.880 | 6.960 | 20,531 | +0.10(+1.46%) |
Feb 27, 2015 | 6.930 | 7.010 | 6.840 | 6.860 | 35,610 | -0.06(-0.87%) |
Feb 26, 2015 | 6.900 | 7.050 | 6.890 | 6.920 | 29,027 | +0.04(+0.58%) |
Feb 25, 2015 | 6.900 | 6.990 | 6.860 | 6.880 | 38,561 | -0.02(-0.29%) |
Feb 24, 2015 | 6.940 | 7.080 | 6.900 | 6.900 | 40,265 | -0.06(-0.86%) |
Feb 23, 2015 | 6.990 | 6.990 | 6.830 | 6.960 | 56,609 | -0.04(-0.57%) |
Feb 20, 2015 | 7.160 | 7.220 | 7.000 | 7.000 | 30,861 | -0.14(-1.96%) |
Feb 19, 2015 | 7.140 | 7.450 | 7.070 | 7.140 | 64,971 | -0.04(-0.56%) |
Feb 18, 2015 | 7.170 | 7.210 | 7.090 | 7.180 | 26,728 | +0.04(+0.56%) |
Feb 17, 2015 | 7.090 | 7.400 | 7.010 | 7.140 | 88,788 | +0.10(+1.42%) |
Feb 13, 2015 | 6.930 | 7.040 | 7.040 | 7.040 | 44,600 | +0.07(+1.00%) |
Feb 12, 2015 | 6.930 | 7.000 | 6.900 | 6.970 | 43,857 | +0.07(+1.01%) |
Feb 11, 2015 | 6.880 | 6.910 | 6.830 | 6.900 | 38,139 | +0.02(+0.29%) |
Feb 10, 2015 | 6.710 | 6.940 | 6.590 | 6.880 | 61,703 | +0.24(+3.61%) |
Feb 09, 2015 | 6.810 | 6.950 | 6.590 | 6.640 | 41,359 | -0.21(-3.07%) |
Feb 06, 2015 | 6.780 | 6.950 | 6.106 | 6.850 | 65,374 | +0.07(+1.03%) |
Feb 05, 2015 | 6.200 | 6.820 | 5.590 | 6.780 | 60,077 | -0.11(-1.60%) |
Feb 04, 2015 | 6.900 | 6.900 | 6.690 | 6.890 | 64,009 | -0.03(-0.43%) |
Feb 03, 2015 | 6.670 | 7.010 | 6.670 | 6.920 | 44,488 | +0.25(+3.75%) |