Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.990 | 5.000 | 4.880 | 5.000 | 65,993 | +0.00(+0.00%) |
Apr 29, 2015 | 5.210 | 5.210 | 4.880 | 5.000 | 135,069 | -0.25(-4.76%) |
Apr 28, 2015 | 5.210 | 5.630 | 5.080 | 5.250 | 82,487 | +0.04(+0.77%) |
Apr 27, 2015 | 5.030 | 5.670 | 5.024 | 5.210 | 87,311 | +0.08(+1.56%) |
Apr 24, 2015 | 5.361 | 5.361 | 5.000 | 5.130 | 80,154 | -0.12(-2.29%) |
Apr 23, 2015 | 5.050 | 5.420 | 5.050 | 5.250 | 17,889 | +0.15(+2.94%) |
Apr 22, 2015 | 5.110 | 5.169 | 5.100 | 5.100 | 6,745 | +0.00(+0.00%) |
Apr 21, 2015 | 5.140 | 5.220 | 5.100 | 5.100 | 11,440 | -0.01(-0.20%) |
Apr 20, 2015 | 5.020 | 5.240 | 5.010 | 5.110 | 24,736 | +0.09(+1.79%) |
Apr 17, 2015 | 5.280 | 5.280 | 4.920 | 5.020 | 31,540 | -0.35(-6.52%) |
Apr 16, 2015 | 5.260 | 5.700 | 5.260 | 5.370 | 37,305 | -0.01(-0.19%) |
Apr 15, 2015 | 5.310 | 5.480 | 5.100 | 5.380 | 16,109 | +0.15(+2.87%) |
Apr 14, 2015 | 5.100 | 5.230 | 5.020 | 5.230 | 27,293 | +0.00(+0.00%) |
Apr 13, 2015 | 5.170 | 5.290 | 5.080 | 5.230 | 13,787 | -0.02(-0.38%) |
Apr 10, 2015 | 5.170 | 5.250 | 5.090 | 5.250 | 12,657 | +0.05(+0.96%) |
Apr 09, 2015 | 5.280 | 5.590 | 5.170 | 5.200 | 11,414 | -0.13(-2.44%) |
Apr 08, 2015 | 5.460 | 5.600 | 5.260 | 5.330 | 28,878 | -0.26(-4.65%) |
Apr 07, 2015 | 5.400 | 5.590 | 5.330 | 5.590 | 106,539 | +0.11(+2.01%) |
Apr 06, 2015 | 5.460 | 5.510 | 5.250 | 5.480 | 69,565 | -0.09(-1.62%) |
Apr 02, 2015 | 5.400 | 5.570 | 5.570 | 5.570 | 35,900 | +0.01(+0.18%) |
Apr 01, 2015 | 5.470 | 5.600 | 5.450 | 5.560 | 22,827 | +0.01(+0.27%) |
Mar 31, 2015 | 5.565 | 5.640 | 5.460 | 5.545 | 15,574 | +0.01(+0.18%) |
Mar 30, 2015 | 5.610 | 5.826 | 5.510 | 5.535 | 8,067 | -0.08(-1.34%) |
Mar 27, 2015 | 5.510 | 5.900 | 5.500 | 5.610 | 9,870 | +0.04(+0.72%) |
Mar 26, 2015 | 5.710 | 6.026 | 5.350 | 5.570 | 27,428 | -0.23(-3.97%) |
Mar 25, 2015 | 5.900 | 5.905 | 5.560 | 5.800 | 17,623 | -0.10(-1.69%) |
Mar 24, 2015 | 5.930 | 6.037 | 5.680 | 5.900 | 15,246 | +0.05(+0.85%) |
Mar 23, 2015 | 5.700 | 6.036 | 5.550 | 5.850 | 54,418 | +0.20(+3.54%) |
Mar 20, 2015 | 6.000 | 6.200 | 5.650 | 5.650 | 58,480 | -0.37(-6.15%) |
Mar 19, 2015 | 6.210 | 6.210 | 6.000 | 6.020 | 50,210 | -0.06(-0.99%) |
Mar 18, 2015 | 6.640 | 6.738 | 6.000 | 6.080 | 49,061 | -0.56(-8.43%) |
Mar 17, 2015 | 6.550 | 6.720 | 6.340 | 6.640 | 22,254 | +0.10(+1.53%) |
Mar 16, 2015 | 6.680 | 6.680 | 6.300 | 6.540 | 30,458 | -0.12(-1.80%) |
Mar 13, 2015 | 6.560 | 6.740 | 6.550 | 6.660 | 9,743 | +0.11(+1.68%) |
Mar 12, 2015 | 6.520 | 6.760 | 6.400 | 6.550 | 13,336 | +0.11(+1.71%) |
Mar 11, 2015 | 6.630 | 6.650 | 6.360 | 6.440 | 18,344 | -0.05(-0.77%) |
Mar 10, 2015 | 6.470 | 6.630 | 6.250 | 6.490 | 9,245 | -0.18(-2.70%) |
Mar 09, 2015 | 6.250 | 6.690 | 6.250 | 6.670 | 19,390 | +0.18(+2.77%) |
Mar 06, 2015 | 6.340 | 6.490 | 6.150 | 6.490 | 6,200 | +0.19(+3.02%) |
Mar 05, 2015 | 6.190 | 6.490 | 6.150 | 6.300 | 12,897 | +0.00(+0.00%) |
Mar 04, 2015 | 6.460 | 6.480 | 6.000 | 6.300 | 27,600 | -0.18(-2.78%) |
Mar 03, 2015 | 6.270 | 6.800 | 6.260 | 6.480 | 23,707 | -0.02(-0.31%) |
Mar 02, 2015 | 6.000 | 6.500 | 6.000 | 6.500 | 20,591 | +0.39(+6.38%) |
Feb 27, 2015 | 6.040 | 6.140 | 5.950 | 6.110 | 45,559 | +0.06(+0.99%) |
Feb 26, 2015 | 6.000 | 6.080 | 5.900 | 6.050 | 16,191 | -0.02(-0.33%) |
Feb 25, 2015 | 6.150 | 6.150 | 6.010 | 6.070 | 16,646 | -0.06(-0.98%) |
Feb 24, 2015 | 6.150 | 6.150 | 6.050 | 6.130 | 14,595 | -0.01(-0.16%) |
Feb 23, 2015 | 6.150 | 6.150 | 6.000 | 6.140 | 46,903 | +0.04(+0.66%) |
Feb 20, 2015 | 6.140 | 6.170 | 6.000 | 6.100 | 32,120 | +0.04(+0.66%) |
Feb 19, 2015 | 5.750 | 6.370 | 5.750 | 6.060 | 39,645 | -0.28(-4.42%) |
Feb 18, 2015 | 6.140 | 6.360 | 6.000 | 6.340 | 47,176 | +0.04(+0.63%) |
Feb 17, 2015 | 6.220 | 6.350 | 6.180 | 6.300 | 11,577 | +0.00(+0.00%) |
Feb 13, 2015 | 6.490 | 6.300 | 6.300 | 6.300 | 18,400 | -0.14(-2.17%) |
Feb 12, 2015 | 6.770 | 6.770 | 6.340 | 6.440 | 25,417 | -0.44(-6.40%) |
Feb 11, 2015 | 7.050 | 7.050 | 6.880 | 6.880 | 16,917 | -0.16(-2.27%) |
Feb 10, 2015 | 6.910 | 7.200 | 6.900 | 7.040 | 14,865 | +0.09(+1.29%) |
Feb 09, 2015 | 7.130 | 7.150 | 6.910 | 6.950 | 24,996 | -0.15(-2.11%) |
Feb 06, 2015 | 7.180 | 7.270 | 7.100 | 7.100 | 70,677 | -0.05(-0.70%) |
Feb 05, 2015 | 7.120 | 7.264 | 7.000 | 7.150 | 299,827 | +0.14(+2.00%) |
Feb 04, 2015 | 7.200 | 7.208 | 6.900 | 7.010 | 59,554 | -0.32(-4.37%) |
Feb 03, 2015 | 7.140 | 7.360 | 6.960 | 7.330 | 38,758 | +0.28(+3.97%) |