Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.857 | 5.904 | 5.727 | 5.779 | 3,131,987 | -0.10(-1.76%) |
May 28, 2015 | 5.822 | 5.909 | 5.813 | 5.883 | 2,827,886 | +0.07(+1.19%) |
May 27, 2015 | 5.736 | 5.813 | 5.710 | 5.813 | 2,133,493 | +0.10(+1.66%) |
May 26, 2015 | 5.727 | 5.753 | 5.658 | 5.718 | 1,415,291 | -0.04(-0.75%) |
May 22, 2015 | 5.727 | 5.762 | 5.762 | 5.762 | 1,546,421 | +0.02(+0.30%) |
May 21, 2015 | 5.692 | 5.753 | 5.658 | 5.744 | 1,975,427 | +0.06(+1.07%) |
May 20, 2015 | 5.666 | 5.744 | 5.632 | 5.684 | 2,369,133 | +0.01(+0.15%) |
May 19, 2015 | 5.658 | 5.675 | 5.580 | 5.675 | 2,320,736 | +0.02(+0.31%) |
May 18, 2015 | 5.563 | 5.666 | 5.545 | 5.658 | 2,512,537 | +0.08(+1.40%) |
May 15, 2015 | 5.563 | 5.589 | 5.519 | 5.580 | 2,698,782 | -0.02(-0.31%) |
May 14, 2015 | 5.589 | 5.614 | 5.550 | 5.597 | 2,849,300 | -0.01(-0.15%) |
May 13, 2015 | 5.666 | 5.675 | 5.580 | 5.606 | 3,056,328 | -0.07(-1.22%) |
May 12, 2015 | 5.744 | 5.762 | 5.640 | 5.675 | 4,818,164 | -0.10(-1.65%) |
May 11, 2015 | 5.762 | 5.805 | 5.736 | 5.770 | 2,046,701 | +0.00(+0.00%) |
May 08, 2015 | 5.675 | 5.813 | 5.666 | 5.770 | 3,754,168 | +0.10(+1.68%) |
May 07, 2015 | 5.649 | 5.727 | 5.580 | 5.675 | 4,304,465 | +0.04(+0.77%) |
May 06, 2015 | 5.632 | 5.632 | 5.519 | 5.632 | 4,303,866 | +0.01(+0.15%) |
May 05, 2015 | 5.666 | 5.727 | 5.580 | 5.623 | 4,217,149 | -0.06(-1.07%) |
May 04, 2015 | 5.926 | 5.926 | 5.640 | 5.684 | 6,984,513 | -0.26(-4.37%) |
May 01, 2015 | 5.770 | 5.995 | 5.658 | 5.943 | 8,586,130 | +0.17(+3.00%) |
Apr 30, 2015 | 5.779 | 5.831 | 5.692 | 5.770 | 5,033,587 | -0.04(-0.74%) |
Apr 29, 2015 | 5.839 | 5.874 | 5.753 | 5.813 | 3,110,276 | -0.05(-0.89%) |
Apr 28, 2015 | 5.900 | 5.943 | 5.796 | 5.865 | 4,616,197 | -0.05(-0.88%) |
Apr 27, 2015 | 6.090 | 6.099 | 5.865 | 5.917 | 4,908,990 | -0.16(-2.56%) |
Apr 24, 2015 | 6.142 | 6.142 | 6.038 | 6.073 | 4,744,296 | -0.08(-1.27%) |
Apr 23, 2015 | 6.142 | 6.194 | 6.090 | 6.151 | 3,413,306 | +0.03(+0.57%) |
Apr 22, 2015 | 6.142 | 6.142 | 6.064 | 6.116 | 2,826,138 | +0.00(+0.00%) |
Apr 21, 2015 | 6.185 | 6.203 | 6.099 | 6.116 | 3,193,550 | -0.07(-1.12%) |
Apr 20, 2015 | 6.211 | 6.229 | 6.134 | 6.185 | 4,150,169 | -0.03(-0.42%) |
Apr 17, 2015 | 6.194 | 6.307 | 6.142 | 6.211 | 10,060,380 | +0.00(+0.00%) |
Apr 16, 2015 | 6.281 | 6.324 | 6.177 | 6.211 | 4,326,606 | -0.10(-1.58%) |
Apr 15, 2015 | 6.272 | 6.367 | 6.255 | 6.311 | 4,355,673 | +0.08(+1.32%) |
Apr 14, 2015 | 6.324 | 6.393 | 6.229 | 6.229 | 3,989,025 | -0.08(-1.23%) |
Apr 13, 2015 | 6.185 | 6.419 | 6.151 | 6.307 | 3,959,527 | +0.10(+1.53%) |
Apr 10, 2015 | 5.935 | 6.229 | 5.909 | 6.211 | 4,426,021 | +0.28(+4.66%) |
Apr 09, 2015 | 5.986 | 6.073 | 5.839 | 5.935 | 5,501,499 | -0.05(-0.87%) |
Apr 08, 2015 | 6.038 | 6.099 | 5.969 | 5.986 | 3,885,562 | -0.04(-0.65%) |
Apr 07, 2015 | 6.030 | 6.108 | 5.978 | 6.025 | 4,206,260 | -0.03(-0.50%) |
Apr 06, 2015 | 6.125 | 6.159 | 6.056 | 6.056 | 3,646,367 | -0.01(-0.14%) |
Apr 02, 2015 | 6.203 | 6.064 | 6.064 | 6.064 | 3,081,284 | -0.14(-2.23%) |
Apr 01, 2015 | 6.090 | 6.211 | 6.004 | 6.203 | 4,287,770 | +0.12(+1.92%) |
Mar 31, 2015 | 6.142 | 6.185 | 6.056 | 6.086 | 4,610,819 | -0.09(-1.47%) |
Mar 30, 2015 | 6.116 | 6.229 | 6.116 | 6.177 | 3,641,954 | +0.09(+1.42%) |
Mar 27, 2015 | 6.108 | 6.203 | 6.082 | 6.090 | 3,299,908 | -0.03(-0.42%) |
Mar 26, 2015 | 6.012 | 6.211 | 5.969 | 6.116 | 4,608,781 | +0.06(+1.00%) |
Mar 25, 2015 | 6.272 | 6.367 | 6.047 | 6.056 | 6,901,551 | -0.23(-3.71%) |
Mar 24, 2015 | 6.324 | 6.410 | 6.272 | 6.289 | 3,247,947 | -0.06(-0.89%) |
Mar 23, 2015 | 6.272 | 6.428 | 6.203 | 6.345 | 3,784,077 | +0.04(+0.62%) |
Mar 20, 2015 | 6.142 | 6.350 | 6.142 | 6.307 | 6,899,648 | +0.24(+3.99%) |
Mar 19, 2015 | 6.220 | 6.272 | 6.064 | 6.064 | 5,458,112 | -0.22(-3.44%) |
Mar 18, 2015 | 6.229 | 6.315 | 6.151 | 6.281 | 3,486,442 | +0.01(+0.14%) |
Mar 17, 2015 | 6.237 | 6.307 | 6.211 | 6.272 | 3,509,433 | +0.07(+1.12%) |
Mar 16, 2015 | 6.324 | 6.419 | 6.151 | 6.203 | 4,765,275 | -0.10(-1.51%) |
Mar 13, 2015 | 6.229 | 6.307 | 6.177 | 6.298 | 3,522,687 | +0.04(+0.69%) |
Mar 12, 2015 | 6.159 | 6.263 | 6.125 | 6.255 | 5,325,371 | +0.10(+1.69%) |
Mar 11, 2015 | 5.978 | 6.185 | 5.935 | 6.151 | 5,328,614 | +0.18(+3.04%) |
Mar 10, 2015 | 5.796 | 6.047 | 5.714 | 5.969 | 5,349,269 | +0.14(+2.37%) |
Mar 09, 2015 | 5.822 | 5.926 | 5.684 | 5.831 | 4,809,465 | +0.03(+0.60%) |
Mar 06, 2015 | 6.134 | 6.185 | 5.762 | 5.796 | 7,564,762 | -0.35(-5.63%) |
Mar 05, 2015 | 6.064 | 6.185 | 6.047 | 6.142 | 9,000,135 | +0.12(+2.01%) |
Mar 04, 2015 | 6.116 | 6.263 | 6.012 | 6.021 | 8,414,001 | -0.05(-0.85%) |
Mar 03, 2015 | 5.986 | 6.095 | 5.917 | 6.073 | 7,079,482 | +0.14(+2.33%) |