Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.490 | 5.680 | 5.410 | 5.630 | 1,535,728 | +0.15(+2.74%) |
May 28, 2015 | 5.510 | 5.564 | 5.370 | 5.480 | 674,299 | -0.06(-1.08%) |
May 27, 2015 | 5.370 | 5.660 | 5.290 | 5.540 | 1,105,734 | +0.35(+6.74%) |
May 26, 2015 | 5.470 | 5.560 | 5.150 | 5.190 | 944,510 | -0.31(-5.64%) |
May 22, 2015 | 5.560 | 5.500 | 5.500 | 5.500 | 451,700 | -0.04(-0.72%) |
May 21, 2015 | 5.550 | 5.580 | 5.420 | 5.540 | 363,947 | -0.02(-0.36%) |
May 20, 2015 | 5.430 | 5.640 | 5.360 | 5.560 | 704,648 | +0.17(+3.15%) |
May 19, 2015 | 5.650 | 5.670 | 5.380 | 5.390 | 665,799 | -0.22(-3.92%) |
May 18, 2015 | 5.670 | 5.780 | 5.600 | 5.610 | 950,251 | -0.06(-1.06%) |
May 15, 2015 | 5.660 | 5.850 | 5.520 | 5.670 | 891,182 | +0.02(+0.35%) |
May 14, 2015 | 5.450 | 5.840 | 5.350 | 5.650 | 838,793 | +0.23(+4.24%) |
May 13, 2015 | 5.460 | 5.500 | 5.250 | 5.420 | 813,390 | -0.04(-0.73%) |
May 12, 2015 | 5.530 | 5.570 | 5.330 | 5.460 | 591,515 | -0.12(-2.15%) |
May 11, 2015 | 5.590 | 5.660 | 5.490 | 5.580 | 758,356 | -0.01(-0.18%) |
May 08, 2015 | 5.330 | 5.790 | 5.328 | 5.590 | 1,507,026 | +0.33(+6.27%) |
May 07, 2015 | 5.390 | 5.600 | 5.060 | 5.260 | 1,383,722 | -0.27(-4.88%) |
May 06, 2015 | 5.080 | 6.080 | 5.060 | 5.530 | 1,779,531 | +0.51(+10.16%) |
May 05, 2015 | 5.310 | 5.390 | 5.010 | 5.020 | 934,205 | -0.28(-5.28%) |
May 04, 2015 | 5.270 | 5.490 | 5.190 | 5.300 | 636,521 | +0.06(+1.15%) |
May 01, 2015 | 5.000 | 5.310 | 5.000 | 5.240 | 813,827 | +0.29(+5.86%) |
Apr 30, 2015 | 5.220 | 5.270 | 4.860 | 4.950 | 1,335,430 | -0.32(-6.07%) |
Apr 29, 2015 | 5.380 | 5.550 | 5.220 | 5.270 | 883,858 | -0.11(-2.04%) |
Apr 28, 2015 | 5.750 | 5.840 | 5.230 | 5.380 | 1,358,010 | -0.33(-5.78%) |
Apr 27, 2015 | 6.050 | 6.190 | 5.590 | 5.710 | 1,172,669 | -0.32(-5.31%) |
Apr 24, 2015 | 6.400 | 6.440 | 6.010 | 6.030 | 1,165,720 | -0.38(-5.85%) |
Apr 23, 2015 | 6.330 | 6.440 | 6.300 | 6.405 | 1,216,244 | +0.08(+1.18%) |
Apr 22, 2015 | 6.480 | 6.480 | 6.230 | 6.330 | 1,385,866 | -0.12(-1.86%) |
Apr 21, 2015 | 6.390 | 6.570 | 6.380 | 6.450 | 640,634 | +0.09(+1.42%) |
Apr 20, 2015 | 6.440 | 6.470 | 6.210 | 6.360 | 690,342 | -0.02(-0.31%) |
Apr 17, 2015 | 6.460 | 6.500 | 6.210 | 6.380 | 531,895 | -0.14(-2.15%) |
Apr 16, 2015 | 6.540 | 6.690 | 6.480 | 6.520 | 585,656 | -0.07(-1.06%) |
Apr 15, 2015 | 6.380 | 6.650 | 6.230 | 6.590 | 1,502,097 | +0.24(+3.78%) |
Apr 14, 2015 | 6.250 | 6.360 | 6.190 | 6.350 | 431,311 | +0.09(+1.44%) |
Apr 13, 2015 | 6.000 | 6.370 | 6.000 | 6.260 | 887,542 | +0.29(+4.86%) |
Apr 10, 2015 | 5.910 | 6.070 | 5.830 | 5.970 | 417,528 | +0.09(+1.53%) |
Apr 09, 2015 | 5.920 | 6.030 | 5.700 | 5.880 | 668,924 | -0.05(-0.93%) |
Apr 08, 2015 | 5.790 | 6.085 | 5.780 | 5.935 | 617,557 | +0.12(+2.15%) |
Apr 07, 2015 | 5.830 | 6.080 | 5.780 | 5.810 | 486,564 | +0.00(+0.00%) |
Apr 06, 2015 | 5.770 | 5.900 | 5.750 | 5.810 | 423,734 | -0.02(-0.34%) |
Apr 02, 2015 | 5.920 | 5.830 | 5.830 | 5.830 | 642,600 | -0.06(-1.02%) |
Apr 01, 2015 | 5.930 | 5.965 | 5.640 | 5.890 | 910,085 | -0.09(-1.51%) |
Mar 31, 2015 | 5.800 | 6.060 | 5.790 | 5.980 | 976,013 | +0.16(+2.75%) |
Mar 30, 2015 | 5.800 | 5.990 | 5.680 | 5.820 | 756,873 | +0.03(+0.52%) |
Mar 27, 2015 | 5.740 | 5.990 | 5.610 | 5.790 | 997,152 | +0.08(+1.40%) |
Mar 26, 2015 | 5.550 | 5.740 | 5.350 | 5.710 | 1,346,431 | +0.07(+1.24%) |
Mar 25, 2015 | 6.000 | 6.010 | 5.530 | 5.640 | 1,517,509 | -0.33(-5.53%) |
Mar 24, 2015 | 5.900 | 6.250 | 5.850 | 5.970 | 1,077,389 | +0.06(+1.02%) |
Mar 23, 2015 | 6.090 | 6.270 | 5.900 | 5.910 | 955,012 | -0.15(-2.48%) |
Mar 20, 2015 | 6.570 | 6.660 | 6.050 | 6.060 | 2,051,871 | -0.45(-6.91%) |
Mar 19, 2015 | 6.160 | 6.540 | 6.110 | 6.510 | 948,176 | +0.36(+5.85%) |
Mar 18, 2015 | 6.220 | 6.460 | 6.090 | 6.150 | 863,508 | -0.10(-1.60%) |
Mar 17, 2015 | 6.200 | 6.460 | 6.130 | 6.250 | 1,073,948 | +0.05(+0.81%) |
Mar 16, 2015 | 6.790 | 6.970 | 5.740 | 6.200 | 3,403,464 | -0.89(-12.55%) |
Mar 13, 2015 | 6.780 | 7.240 | 6.780 | 7.090 | 1,616,820 | +0.32(+4.73%) |
Mar 12, 2015 | 6.780 | 6.850 | 6.680 | 6.770 | 517,367 | +0.07(+1.04%) |
Mar 11, 2015 | 6.660 | 6.850 | 6.560 | 6.700 | 718,464 | +0.04(+0.60%) |
Mar 10, 2015 | 6.780 | 6.850 | 6.640 | 6.660 | 735,731 | -0.23(-3.34%) |
Mar 09, 2015 | 6.980 | 7.000 | 6.660 | 6.890 | 801,253 | -0.06(-0.86%) |
Mar 06, 2015 | 6.770 | 7.000 | 6.630 | 6.950 | 960,303 | +0.13(+1.91%) |
Mar 05, 2015 | 7.030 | 7.250 | 6.800 | 6.820 | 792,710 | -0.21(-2.99%) |
Mar 04, 2015 | 6.760 | 7.130 | 6.780 | 7.030 | 1,124,345 | +0.25(+3.69%) |
Mar 03, 2015 | 6.630 | 6.820 | 6.420 | 6.780 | 840,321 | +0.13(+1.95%) |