Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.330 | 5.330 | 5.036 | 5.041 | 6,927,555 | -0.29(-5.42%) |
May 28, 2015 | 5.345 | 5.330 | 5.181 | 5.330 | 3,455,387 | -0.01(-0.27%) |
May 27, 2015 | 5.301 | 5.349 | 5.214 | 5.345 | 3,508,850 | +0.03(+0.54%) |
May 26, 2015 | 5.393 | 5.412 | 5.263 | 5.316 | 3,645,722 | -0.10(-1.78%) |
May 22, 2015 | 5.494 | 5.412 | 5.412 | 5.412 | 4,367,276 | -0.08(-1.49%) |
May 21, 2015 | 5.441 | 5.518 | 5.373 | 5.494 | 4,770,305 | +0.05(+0.97%) |
May 20, 2015 | 5.542 | 5.566 | 5.393 | 5.441 | 9,771,005 | -0.12(-2.08%) |
May 19, 2015 | 6.014 | 6.014 | 5.533 | 5.557 | 9,030,355 | -0.41(-6.87%) |
May 18, 2015 | 6.154 | 6.159 | 5.904 | 5.966 | 5,131,666 | -0.19(-3.05%) |
May 15, 2015 | 5.995 | 6.164 | 5.966 | 6.154 | 2,576,049 | +0.13(+2.16%) |
May 14, 2015 | 5.990 | 6.058 | 5.957 | 6.024 | 2,657,165 | +0.04(+0.73%) |
May 13, 2015 | 5.937 | 6.019 | 5.937 | 5.981 | 3,014,590 | +0.13(+2.31%) |
May 12, 2015 | 5.913 | 5.942 | 5.826 | 5.846 | 2,572,812 | +0.01(+0.25%) |
May 11, 2015 | 5.957 | 5.961 | 5.807 | 5.831 | 4,454,223 | -0.12(-2.02%) |
May 08, 2015 | 5.773 | 5.976 | 5.769 | 5.952 | 2,401,667 | +0.13(+2.15%) |
May 07, 2015 | 5.875 | 5.875 | 5.764 | 5.826 | 4,836,691 | -0.07(-1.23%) |
May 06, 2015 | 5.894 | 5.937 | 5.846 | 5.899 | 3,928,178 | +0.09(+1.49%) |
May 05, 2015 | 5.879 | 5.971 | 5.793 | 5.812 | 3,116,004 | +0.09(+1.60%) |
May 04, 2015 | 5.769 | 5.793 | 5.696 | 5.720 | 1,715,420 | -0.05(-0.84%) |
May 01, 2015 | 5.783 | 5.826 | 5.725 | 5.769 | 3,183,946 | -0.05(-0.91%) |
Apr 30, 2015 | 5.793 | 5.899 | 5.619 | 5.822 | 6,821,823 | +0.09(+1.60%) |
Apr 29, 2015 | 5.706 | 5.778 | 5.614 | 5.730 | 4,096,331 | -0.00(-0.08%) |
Apr 28, 2015 | 5.783 | 5.865 | 5.696 | 5.735 | 4,858,941 | -0.07(-1.16%) |
Apr 27, 2015 | 5.769 | 5.841 | 5.730 | 5.802 | 4,711,302 | +0.03(+0.58%) |
Apr 24, 2015 | 5.687 | 5.769 | 5.687 | 5.769 | 4,040,343 | +0.09(+1.53%) |
Apr 23, 2015 | 5.508 | 5.720 | 5.479 | 5.682 | 6,285,472 | +0.23(+4.15%) |
Apr 22, 2015 | 5.561 | 5.561 | 5.446 | 5.455 | 4,697,520 | -0.08(-1.39%) |
Apr 21, 2015 | 5.484 | 5.537 | 5.354 | 5.532 | 3,591,070 | +0.05(+0.88%) |
Apr 20, 2015 | 5.581 | 5.610 | 5.475 | 5.484 | 3,529,681 | -0.12(-2.15%) |
Apr 17, 2015 | 5.696 | 5.754 | 5.532 | 5.605 | 6,130,110 | -0.24(-4.12%) |
Apr 16, 2015 | 5.773 | 5.875 | 5.653 | 5.846 | 4,928,025 | +0.09(+1.59%) |
Apr 15, 2015 | 5.552 | 5.769 | 5.446 | 5.754 | 6,781,856 | +0.34(+6.32%) |
Apr 14, 2015 | 5.393 | 5.426 | 5.296 | 5.412 | 2,924,651 | +0.06(+1.08%) |
Apr 13, 2015 | 5.373 | 5.513 | 5.320 | 5.354 | 3,540,373 | +0.02(+0.36%) |
Apr 10, 2015 | 5.422 | 5.446 | 5.306 | 5.335 | 6,055,969 | -0.09(-1.69%) |
Apr 09, 2015 | 5.335 | 5.475 | 5.272 | 5.426 | 6,286,375 | +0.10(+1.90%) |
Apr 08, 2015 | 5.258 | 5.393 | 5.248 | 5.325 | 4,512,585 | +0.09(+1.66%) |
Apr 07, 2015 | 5.133 | 5.243 | 5.113 | 5.239 | 4,147,795 | +0.11(+2.07%) |
Apr 06, 2015 | 5.031 | 5.142 | 4.988 | 5.133 | 3,747,768 | +0.22(+4.41%) |
Apr 02, 2015 | 5.031 | 4.916 | 4.916 | 4.916 | 4,836,643 | -0.06(-1.26%) |
Apr 01, 2015 | 4.935 | 5.031 | 4.906 | 4.978 | 4,120,391 | +0.11(+2.28%) |
Mar 31, 2015 | 4.819 | 4.949 | 4.747 | 4.867 | 4,949,414 | +0.02(+0.40%) |
Mar 30, 2015 | 4.805 | 4.887 | 4.747 | 4.848 | 4,955,390 | +0.10(+2.13%) |
Mar 27, 2015 | 4.713 | 4.776 | 4.617 | 4.747 | 4,368,400 | -0.02(-0.40%) |
Mar 26, 2015 | 4.805 | 4.814 | 4.708 | 4.766 | 3,222,233 | -0.04(-0.80%) |
Mar 25, 2015 | 4.819 | 4.882 | 4.786 | 4.805 | 6,321,007 | +0.00(+0.10%) |
Mar 24, 2015 | 4.814 | 4.863 | 4.783 | 4.800 | 9,286,953 | +0.00(+0.10%) |
Mar 23, 2015 | 4.853 | 4.930 | 4.771 | 4.795 | 6,844,627 | +0.00(+0.00%) |
Mar 20, 2015 | 4.718 | 4.814 | 4.684 | 4.795 | 7,463,755 | +0.13(+2.90%) |
Mar 19, 2015 | 4.728 | 4.771 | 4.631 | 4.660 | 4,684,171 | -0.14(-2.91%) |
Mar 18, 2015 | 4.569 | 4.872 | 4.511 | 4.800 | 10,820,118 | +0.20(+4.29%) |
Mar 17, 2015 | 4.429 | 4.607 | 4.390 | 4.602 | 10,400,929 | +0.15(+3.47%) |
Mar 16, 2015 | 4.472 | 4.477 | 4.395 | 4.448 | 14,605,366 | -0.07(-1.60%) |
Mar 13, 2015 | 4.414 | 4.525 | 4.352 | 4.520 | 9,941,119 | -0.09(-1.99%) |
Mar 12, 2015 | 4.463 | 4.655 | 4.448 | 4.612 | 9,536,689 | +0.25(+5.75%) |
Mar 11, 2015 | 4.410 | 4.410 | 4.236 | 4.361 | 8,991,264 | +0.05(+1.12%) |
Mar 10, 2015 | 4.357 | 4.405 | 4.207 | 4.313 | 8,486,874 | -0.13(-2.82%) |
Mar 09, 2015 | 4.439 | 4.506 | 4.434 | 4.439 | 8,154,847 | -0.04(-0.97%) |
Mar 06, 2015 | 4.540 | 4.617 | 4.443 | 4.482 | 6,098,412 | -0.12(-2.52%) |
Mar 05, 2015 | 4.492 | 4.660 | 4.443 | 4.598 | 8,448,238 | +0.14(+3.14%) |
Mar 04, 2015 | 4.626 | 4.675 | 4.439 | 4.458 | 6,041,482 | -0.22(-4.64%) |
Mar 03, 2015 | 4.699 | 4.790 | 4.651 | 4.675 | 8,061,318 | +0.09(+1.89%) |