Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.230 | 5.260 | 5.182 | 5.230 | 55,714 | -0.03(-0.48%) |
May 28, 2015 | 5.310 | 5.310 | 5.200 | 5.255 | 17,779 | -0.03(-0.66%) |
May 27, 2015 | 5.400 | 5.400 | 5.180 | 5.290 | 46,286 | -0.06(-1.12%) |
May 26, 2015 | 5.470 | 5.470 | 5.290 | 5.350 | 40,897 | -0.18(-3.25%) |
May 22, 2015 | 5.350 | 5.530 | 5.530 | 5.530 | 65,200 | +0.24(+4.54%) |
May 21, 2015 | 5.120 | 5.350 | 5.110 | 5.290 | 63,693 | +0.14(+2.72%) |
May 20, 2015 | 5.270 | 5.270 | 4.890 | 5.150 | 66,398 | -0.08(-1.53%) |
May 19, 2015 | 5.310 | 5.410 | 5.080 | 5.230 | 45,700 | -0.22(-4.04%) |
May 18, 2015 | 5.570 | 5.850 | 5.360 | 5.450 | 90,047 | -0.32(-5.55%) |
May 15, 2015 | 5.800 | 6.295 | 5.720 | 5.770 | 210,688 | +0.07(+1.23%) |
May 14, 2015 | 5.680 | 5.780 | 5.500 | 5.700 | 76,212 | +0.06(+1.06%) |
May 13, 2015 | 5.340 | 5.854 | 5.340 | 5.640 | 224,277 | +0.56(+11.02%) |
May 12, 2015 | 4.750 | 5.216 | 4.640 | 5.080 | 90,483 | +0.34(+7.17%) |
May 11, 2015 | 4.980 | 4.980 | 4.740 | 4.740 | 37,729 | -0.21(-4.24%) |
May 08, 2015 | 4.920 | 5.000 | 4.850 | 4.950 | 62,455 | +0.05(+1.02%) |
May 07, 2015 | 4.890 | 5.000 | 4.700 | 4.900 | 55,204 | -0.06(-1.21%) |
May 06, 2015 | 5.000 | 5.000 | 4.630 | 4.960 | 76,954 | -0.01(-0.20%) |
May 05, 2015 | 4.920 | 5.000 | 4.830 | 4.970 | 66,424 | -0.01(-0.20%) |
May 04, 2015 | 5.070 | 5.110 | 4.940 | 4.980 | 36,649 | -0.09(-1.78%) |
May 01, 2015 | 5.140 | 5.140 | 4.950 | 5.070 | 41,467 | +0.04(+0.80%) |
Apr 30, 2015 | 5.330 | 5.350 | 5.010 | 5.030 | 76,602 | -0.42(-7.71%) |
Apr 29, 2015 | 5.180 | 5.520 | 5.170 | 5.450 | 92,969 | +0.26(+5.01%) |
Apr 28, 2015 | 5.320 | 5.400 | 5.190 | 5.190 | 30,065 | -0.10(-1.89%) |
Apr 27, 2015 | 5.510 | 5.610 | 5.260 | 5.290 | 44,884 | -0.25(-4.51%) |
Apr 24, 2015 | 5.590 | 5.750 | 5.510 | 5.540 | 15,383 | -0.02(-0.36%) |
Apr 23, 2015 | 5.710 | 5.800 | 5.470 | 5.560 | 19,200 | -0.13(-2.28%) |
Apr 22, 2015 | 5.570 | 5.830 | 5.281 | 5.690 | 31,783 | +0.08(+1.43%) |
Apr 21, 2015 | 5.900 | 6.000 | 5.540 | 5.610 | 82,223 | -0.29(-4.92%) |
Apr 20, 2015 | 5.630 | 5.920 | 5.630 | 5.900 | 57,272 | +0.16(+2.79%) |
Apr 17, 2015 | 5.740 | 5.740 | 5.610 | 5.740 | 19,016 | -0.02(-0.35%) |
Apr 16, 2015 | 5.640 | 5.830 | 5.470 | 5.760 | 47,024 | +0.11(+1.95%) |
Apr 15, 2015 | 5.250 | 5.660 | 5.230 | 5.650 | 64,214 | +0.39(+7.41%) |
Apr 14, 2015 | 5.179 | 5.280 | 5.080 | 5.260 | 33,038 | +0.06(+1.15%) |
Apr 13, 2015 | 5.100 | 5.230 | 5.011 | 5.200 | 17,473 | +0.09(+1.76%) |
Apr 10, 2015 | 5.140 | 5.250 | 5.100 | 5.110 | 27,039 | +0.02(+0.39%) |
Apr 09, 2015 | 5.270 | 5.270 | 5.000 | 5.090 | 54,436 | -0.15(-2.86%) |
Apr 08, 2015 | 5.270 | 5.410 | 5.170 | 5.240 | 40,499 | -0.04(-0.76%) |
Apr 07, 2015 | 5.540 | 5.620 | 5.270 | 5.280 | 22,122 | -0.24(-4.35%) |
Apr 06, 2015 | 5.710 | 5.710 | 5.090 | 5.520 | 67,721 | -0.32(-5.40%) |
Apr 02, 2015 | 5.180 | 5.835 | 5.835 | 5.835 | 76,100 | +0.62(+12.00%) |
Apr 01, 2015 | 5.300 | 5.521 | 5.030 | 5.210 | 28,522 | -0.08(-1.51%) |
Mar 31, 2015 | 5.170 | 5.500 | 5.100 | 5.290 | 30,089 | +0.07(+1.34%) |
Mar 30, 2015 | 5.510 | 5.550 | 5.130 | 5.220 | 90,265 | -0.24(-4.40%) |
Mar 27, 2015 | 5.370 | 5.460 | 5.070 | 5.460 | 82,277 | +0.09(+1.68%) |
Mar 26, 2015 | 4.970 | 5.455 | 4.760 | 5.370 | 72,138 | +0.40(+8.05%) |
Mar 25, 2015 | 5.220 | 5.560 | 4.510 | 4.970 | 335,272 | -0.28(-5.33%) |
Mar 24, 2015 | 5.190 | 5.340 | 5.010 | 5.250 | 137,178 | +0.06(+1.16%) |
Mar 23, 2015 | 5.400 | 5.560 | 4.940 | 5.190 | 216,485 | -0.32(-5.81%) |
Mar 20, 2015 | 5.770 | 5.810 | 5.350 | 5.510 | 111,417 | -0.26(-4.51%) |
Mar 19, 2015 | 5.870 | 6.173 | 5.700 | 5.770 | 31,397 | -0.02(-0.35%) |
Mar 18, 2015 | 5.923 | 6.000 | 5.641 | 5.790 | 39,243 | +0.07(+1.22%) |
Mar 17, 2015 | 5.670 | 5.932 | 5.510 | 5.720 | 92,630 | -0.02(-0.35%) |
Mar 16, 2015 | 6.020 | 6.390 | 5.670 | 5.740 | 45,995 | -0.27(-4.49%) |
Mar 13, 2015 | 6.293 | 6.293 | 5.800 | 6.010 | 47,990 | +0.14(+2.39%) |
Mar 12, 2015 | 5.977 | 6.011 | 5.780 | 5.870 | 79,139 | -0.08(-1.34%) |
Mar 11, 2015 | 5.980 | 6.240 | 5.950 | 5.950 | 55,917 | -0.17(-2.78%) |
Mar 10, 2015 | 6.390 | 6.390 | 5.930 | 6.120 | 45,409 | -0.26(-4.08%) |
Mar 09, 2015 | 6.290 | 6.400 | 6.140 | 6.380 | 30,050 | +0.05(+0.79%) |
Mar 06, 2015 | 6.330 | 6.684 | 6.300 | 6.330 | 223,234 | -0.01(-0.16%) |
Mar 05, 2015 | 6.150 | 6.360 | 6.030 | 6.340 | 42,352 | +0.20(+3.26%) |
Mar 04, 2015 | 6.090 | 6.390 | 5.960 | 6.140 | 102,591 | +0.05(+0.82%) |
Mar 03, 2015 | 6.290 | 6.330 | 5.910 | 6.090 | 71,953 | -0.09(-1.46%) |