Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.490 | 5.580 | 5.410 | 5.560 | 54,242 | +0.08(+1.46%) |
May 28, 2015 | 5.510 | 5.610 | 5.420 | 5.480 | 31,854 | -0.07(-1.26%) |
May 27, 2015 | 5.430 | 5.570 | 5.430 | 5.550 | 31,946 | +0.12(+2.21%) |
May 26, 2015 | 5.470 | 5.560 | 5.380 | 5.430 | 67,194 | -0.04(-0.73%) |
May 22, 2015 | 5.460 | 5.470 | 5.470 | 5.470 | 51,000 | -0.03(-0.55%) |
May 21, 2015 | 5.450 | 5.560 | 5.450 | 5.500 | 54,694 | +0.00(+0.00%) |
May 20, 2015 | 5.600 | 5.600 | 5.460 | 5.500 | 36,037 | -0.06(-1.08%) |
May 19, 2015 | 5.620 | 5.650 | 5.450 | 5.560 | 36,738 | -0.09(-1.59%) |
May 18, 2015 | 5.510 | 5.690 | 5.490 | 5.650 | 56,684 | +0.12(+2.17%) |
May 15, 2015 | 5.720 | 5.770 | 5.480 | 5.530 | 61,057 | -0.18(-3.15%) |
May 14, 2015 | 5.530 | 5.750 | 5.530 | 5.710 | 42,722 | +0.20(+3.63%) |
May 13, 2015 | 5.480 | 5.550 | 5.480 | 5.510 | 41,843 | +0.03(+0.55%) |
May 12, 2015 | 5.430 | 5.540 | 5.380 | 5.480 | 60,023 | +0.01(+0.18%) |
May 11, 2015 | 5.480 | 5.580 | 5.430 | 5.470 | 58,651 | -0.04(-0.73%) |
May 08, 2015 | 5.590 | 5.590 | 5.480 | 5.510 | 50,198 | +0.02(+0.36%) |
May 07, 2015 | 5.350 | 5.560 | 5.350 | 5.490 | 57,000 | +0.10(+1.86%) |
May 06, 2015 | 5.310 | 5.410 | 5.280 | 5.390 | 68,709 | +0.02(+0.37%) |
May 05, 2015 | 5.610 | 5.660 | 5.340 | 5.370 | 112,936 | -0.16(-2.89%) |
May 04, 2015 | 5.480 | 5.670 | 5.480 | 5.530 | 73,094 | +0.06(+1.10%) |
May 01, 2015 | 5.660 | 5.770 | 5.460 | 5.470 | 99,584 | -0.17(-3.01%) |
Apr 30, 2015 | 5.830 | 5.890 | 5.620 | 5.640 | 116,666 | -0.26(-4.41%) |
Apr 29, 2015 | 5.910 | 5.950 | 5.900 | 5.900 | 42,341 | -0.08(-1.34%) |
Apr 28, 2015 | 6.010 | 6.080 | 5.940 | 5.980 | 82,551 | -0.01(-0.17%) |
Apr 27, 2015 | 6.040 | 6.200 | 5.990 | 5.990 | 95,460 | -0.12(-1.96%) |
Apr 24, 2015 | 6.070 | 6.140 | 6.000 | 6.110 | 38,738 | +0.01(+0.16%) |
Apr 23, 2015 | 6.000 | 6.100 | 6.000 | 6.100 | 21,587 | +0.10(+1.67%) |
Apr 22, 2015 | 6.020 | 6.080 | 6.000 | 6.000 | 46,743 | -0.06(-0.99%) |
Apr 21, 2015 | 6.180 | 6.240 | 6.050 | 6.060 | 44,007 | -0.16(-2.57%) |
Apr 20, 2015 | 6.040 | 6.270 | 6.040 | 6.220 | 59,693 | +0.22(+3.67%) |
Apr 17, 2015 | 6.090 | 6.130 | 6.000 | 6.000 | 62,836 | -0.13(-2.12%) |
Apr 16, 2015 | 6.050 | 6.140 | 6.000 | 6.130 | 35,420 | +0.02(+0.33%) |
Apr 15, 2015 | 6.020 | 6.180 | 6.000 | 6.110 | 48,281 | +0.11(+1.83%) |
Apr 14, 2015 | 5.980 | 6.055 | 5.950 | 6.000 | 38,683 | -0.01(-0.17%) |
Apr 13, 2015 | 5.970 | 6.090 | 5.970 | 6.010 | 32,627 | -0.02(-0.33%) |
Apr 10, 2015 | 6.110 | 6.110 | 5.950 | 6.030 | 42,368 | +0.01(+0.17%) |
Apr 09, 2015 | 6.130 | 6.172 | 6.000 | 6.020 | 43,143 | -0.08(-1.31%) |
Apr 08, 2015 | 6.220 | 6.270 | 6.060 | 6.100 | 57,149 | -0.13(-2.09%) |
Apr 07, 2015 | 5.980 | 6.410 | 5.980 | 6.230 | 269,333 | +0.26(+4.36%) |
Apr 06, 2015 | 6.000 | 6.030 | 5.910 | 5.970 | 86,536 | -0.04(-0.67%) |
Apr 02, 2015 | 6.140 | 6.010 | 6.010 | 6.010 | 80,200 | -0.13(-2.12%) |
Apr 01, 2015 | 6.070 | 6.190 | 6.050 | 6.140 | 150,270 | -0.02(-0.32%) |
Mar 31, 2015 | 6.110 | 6.190 | 6.030 | 6.160 | 93,730 | -0.01(-0.16%) |
Mar 30, 2015 | 6.140 | 6.200 | 6.100 | 6.170 | 51,900 | +0.03(+0.49%) |
Mar 27, 2015 | 6.060 | 6.150 | 5.970 | 6.140 | 91,139 | +0.11(+1.82%) |
Mar 26, 2015 | 6.230 | 6.260 | 6.020 | 6.030 | 59,184 | -0.19(-3.05%) |
Mar 25, 2015 | 6.370 | 6.380 | 6.210 | 6.220 | 111,343 | -0.11(-1.74%) |
Mar 24, 2015 | 6.470 | 6.530 | 6.280 | 6.330 | 59,433 | -0.17(-2.62%) |
Mar 23, 2015 | 6.350 | 6.580 | 6.320 | 6.500 | 209,534 | +0.13(+2.04%) |
Mar 20, 2015 | 6.340 | 6.480 | 6.220 | 6.370 | 180,060 | +0.08(+1.27%) |
Mar 19, 2015 | 6.360 | 6.480 | 6.240 | 6.290 | 70,591 | -0.16(-2.48%) |
Mar 18, 2015 | 6.310 | 6.560 | 6.310 | 6.450 | 55,131 | +0.09(+1.42%) |
Mar 17, 2015 | 6.350 | 6.530 | 6.300 | 6.360 | 80,820 | -0.01(-0.16%) |
Mar 16, 2015 | 6.520 | 6.600 | 6.340 | 6.370 | 101,124 | -0.08(-1.24%) |
Mar 13, 2015 | 6.630 | 6.630 | 6.270 | 6.450 | 128,671 | -0.17(-2.57%) |
Mar 12, 2015 | 6.250 | 6.627 | 6.250 | 6.620 | 93,541 | +0.24(+3.76%) |
Mar 11, 2015 | 6.250 | 6.540 | 5.720 | 6.380 | 240,833 | -0.60(-8.60%) |
Mar 10, 2015 | 7.050 | 7.100 | 6.980 | 6.980 | 75,474 | -0.08(-1.13%) |
Mar 09, 2015 | 7.090 | 7.130 | 6.960 | 7.060 | 87,437 | +0.01(+0.14%) |
Mar 06, 2015 | 7.120 | 7.310 | 7.010 | 7.050 | 102,492 | -0.10(-1.40%) |
Mar 05, 2015 | 7.100 | 7.260 | 7.030 | 7.150 | 67,395 | +0.04(+0.56%) |
Mar 04, 2015 | 7.360 | 7.360 | 7.090 | 7.110 | 72,216 | -0.25(-3.40%) |
Mar 03, 2015 | 7.340 | 7.550 | 7.340 | 7.360 | 49,355 | +0.00(+0.00%) |