Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.000 | 6.040 | 5.925 | 5.990 | 2,004,047 | -0.01(-0.17%) |
May 28, 2015 | 5.880 | 6.000 | 5.880 | 6.000 | 1,052,143 | +0.09(+1.52%) |
May 27, 2015 | 5.820 | 5.930 | 5.770 | 5.910 | 1,425,303 | +0.03(+0.51%) |
May 26, 2015 | 5.930 | 5.980 | 5.850 | 5.880 | 1,623,799 | -0.11(-1.84%) |
May 25, 2015 | 6.010 | 6.030 | 5.980 | 5.990 | 177,796 | -0.06(-0.99%) |
May 22, 2015 | 5.970 | 6.085 | 5.920 | 6.050 | 1,033,340 | +0.10(+1.68%) |
May 21, 2015 | 5.900 | 5.950 | 5.850 | 5.950 | 1,507,305 | +0.03(+0.51%) |
May 20, 2015 | 5.950 | 5.990 | 5.910 | 5.920 | 1,394,379 | +0.00(+0.00%) |
May 19, 2015 | 6.190 | 6.230 | 5.900 | 5.920 | 2,766,752 | -0.24(-3.90%) |
May 15, 2015 | 6.160 | 6.160 | 6.160 | 0 | -0.04(-0.65%) | |
May 14, 2015 | 6.270 | 6.390 | 6.180 | 6.200 | 3,398,277 | +0.00(+0.00%) |
May 13, 2015 | 6.250 | 6.340 | 6.160 | 6.200 | 3,897,244 | +0.03(+0.49%) |
May 12, 2015 | 6.140 | 6.200 | 6.090 | 6.170 | 1,805,368 | +0.05(+0.82%) |
May 11, 2015 | 6.030 | 6.140 | 6.020 | 6.120 | 1,834,824 | +0.08(+1.32%) |
May 08, 2015 | 6.000 | 6.070 | 5.900 | 6.040 | 1,577,947 | +0.05(+0.83%) |
May 07, 2015 | 5.780 | 5.990 | 5.760 | 5.990 | 3,057,919 | +0.23(+3.99%) |
May 06, 2015 | 5.950 | 5.990 | 5.700 | 5.760 | 3,021,130 | -0.19(-3.19%) |
May 05, 2015 | 6.120 | 6.160 | 5.910 | 5.950 | 2,238,579 | -0.09(-1.49%) |
May 04, 2015 | 6.230 | 6.240 | 5.950 | 6.040 | 5,970,689 | -0.11(-1.79%) |
May 01, 2015 | 5.930 | 6.300 | 5.900 | 6.150 | 5,945,821 | +0.14(+2.33%) |
Apr 30, 2015 | 5.920 | 6.040 | 5.860 | 6.010 | 2,478,030 | -0.12(-1.96%) |
Apr 29, 2015 | 6.020 | 6.170 | 5.965 | 6.130 | 1,874,286 | +0.10(+1.66%) |
Apr 28, 2015 | 6.050 | 5.800 | 6.030 | 2,210,186 | +0.25(+4.33%) | |
Apr 27, 2015 | 5.800 | 5.970 | 5.750 | 5.780 | 3,600,393 | +0.07(+1.23%) |
Apr 24, 2015 | 5.890 | 5.970 | 5.710 | 5.710 | 2,794,492 | -0.22(-3.71%) |
Apr 23, 2015 | 5.850 | 5.980 | 5.850 | 5.930 | 2,537,849 | +0.08(+1.37%) |
Apr 22, 2015 | 5.940 | 5.970 | 5.820 | 5.850 | 1,783,949 | -0.15(-2.50%) |
Apr 21, 2015 | 6.010 | 6.110 | 5.970 | 6.000 | 1,789,857 | -0.09(-1.48%) |
Apr 20, 2015 | 5.990 | 6.090 | 5.900 | 6.090 | 1,216,527 | +0.05(+0.83%) |
Apr 17, 2015 | 6.140 | 6.220 | 5.950 | 6.040 | 1,520,310 | -0.07(-1.15%) |
Apr 16, 2015 | 6.360 | 6.400 | 6.100 | 6.110 | 2,385,579 | -0.18(-2.86%) |
Apr 15, 2015 | 6.120 | 6.350 | 6.100 | 6.290 | 3,851,738 | +0.20(+3.28%) |
Apr 14, 2015 | 5.910 | 6.120 | 5.890 | 6.090 | 2,319,704 | +0.21(+3.57%) |
Apr 13, 2015 | 6.040 | 6.120 | 5.870 | 5.880 | 1,217,860 | -0.22(-3.61%) |
Apr 10, 2015 | 6.020 | 6.110 | 6.000 | 6.100 | 1,397,574 | +0.19(+3.21%) |
Apr 09, 2015 | 5.900 | 5.970 | 5.840 | 5.910 | 1,564,455 | -0.07(-1.17%) |
Apr 08, 2015 | 6.100 | 6.140 | 5.910 | 5.980 | 2,252,389 | -0.16(-2.61%) |
Apr 07, 2015 | 6.100 | 6.270 | 6.090 | 6.140 | 1,198,070 | -0.05(-0.81%) |
Apr 06, 2015 | 6.300 | 6.340 | 6.170 | 6.190 | 1,591,665 | +0.10(+1.64%) |
Apr 02, 2015 | 6.090 | 6.090 | 6.090 | 0 | -0.16(-2.56%) | |
Apr 01, 2015 | 5.970 | 6.260 | 5.920 | 6.250 | 2,541,965 | +0.44(+7.57%) |
Mar 31, 2015 | 5.930 | 6.010 | 5.765 | 5.810 | 1,894,940 | -0.07(-1.19%) |
Mar 30, 2015 | 6.010 | 6.130 | 5.880 | 5.880 | 1,905,435 | -0.23(-3.76%) |
Mar 27, 2015 | 6.110 | 6.240 | 6.000 | 6.110 | 1,288,086 | -0.04(-0.65%) |
Mar 26, 2015 | 6.480 | 6.520 | 6.110 | 6.150 | 1,537,799 | -0.20(-3.15%) |
Mar 25, 2015 | 6.650 | 6.680 | 6.350 | 6.350 | 2,687,781 | -0.24(-3.64%) |
Mar 24, 2015 | 6.350 | 6.620 | 6.290 | 6.590 | 1,838,196 | +0.26(+4.11%) |
Mar 23, 2015 | 6.370 | 6.430 | 6.250 | 6.330 | 2,602,149 | -0.04(-0.63%) |
Mar 20, 2015 | 6.250 | 6.460 | 6.250 | 6.370 | 5,198,013 | +0.17(+2.74%) |
Mar 19, 2015 | 6.060 | 6.270 | 6.020 | 6.200 | 2,659,296 | +0.11(+1.81%) |
Mar 18, 2015 | 5.960 | 6.100 | 5.700 | 6.090 | 4,006,130 | +0.14(+2.35%) |
Mar 17, 2015 | 5.940 | 6.160 | 5.880 | 5.950 | 2,595,839 | -0.14(-2.30%) |
Mar 16, 2015 | 6.170 | 6.180 | 5.910 | 6.090 | 1,268,773 | -0.09(-1.46%) |
Mar 13, 2015 | 6.030 | 6.190 | 5.850 | 6.180 | 2,363,438 | +0.19(+3.17%) |
Mar 12, 2015 | 6.090 | 6.150 | 5.850 | 5.990 | 2,324,264 | -0.06(-0.99%) |
Mar 11, 2015 | 5.860 | 6.080 | 5.620 | 6.050 | 2,450,287 | +0.19(+3.24%) |
Mar 10, 2015 | 5.810 | 6.040 | 5.780 | 5.860 | 2,927,083 | +0.01(+0.17%) |
Mar 09, 2015 | 6.130 | 6.140 | 5.730 | 5.850 | 2,832,985 | -0.24(-3.94%) |
Mar 06, 2015 | 6.300 | 6.350 | 6.010 | 6.090 | 2,163,023 | -0.29(-4.55%) |
Mar 05, 2015 | 6.550 | 6.560 | 6.380 | 6.380 | 1,918,931 | -0.08(-1.24%) |
Mar 04, 2015 | 6.550 | 6.330 | 6.460 | 1,471,496 | -0.02(-0.31%) | |
Mar 03, 2015 | 6.440 | 6.480 | 3,692,063 | -0.24(-3.57%) |