Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.630 | 5.640 | 5.630 | 5.640 | 505 | -0.11(-1.91%) |
May 28, 2015 | 5.680 | 5.770 | 5.680 | 5.750 | 2,228 | -0.02(-0.35%) |
May 27, 2015 | 5.250 | 5.920 | 5.170 | 5.770 | 11,493 | +0.53(+10.11%) |
May 26, 2015 | 5.130 | 5.250 | 5.240 | 5.240 | 7,221 | +0.00(+0.00%) |
May 22, 2015 | 5.240 | 5.240 | 5.240 | 5.240 | 8,300 | +0.09(+1.75%) |
May 21, 2015 | 5.090 | 5.160 | 5.090 | 5.150 | 5,680 | -0.02(-0.39%) |
May 20, 2015 | 5.110 | 5.170 | 5.100 | 5.170 | 5,901 | -0.01(-0.19%) |
May 19, 2015 | 5.140 | 5.199 | 5.080 | 5.180 | 7,399 | +0.02(+0.39%) |
May 18, 2015 | 5.250 | 5.265 | 5.150 | 5.160 | 2,235 | -0.10(-1.90%) |
May 15, 2015 | 5.150 | 5.260 | 5.150 | 5.260 | 6,992 | +0.09(+1.74%) |
May 14, 2015 | 5.210 | 5.220 | 5.150 | 5.170 | 11,639 | -0.09(-1.71%) |
May 13, 2015 | 5.220 | 5.320 | 5.220 | 5.260 | 6,482 | +0.02(+0.38%) |
May 12, 2015 | 5.450 | 5.450 | 5.220 | 5.240 | 15,384 | -0.26(-4.73%) |
May 11, 2015 | 5.710 | 5.710 | 5.500 | 5.500 | 4,123 | -0.21(-3.68%) |
May 08, 2015 | 5.710 | 5.810 | 5.710 | 5.710 | 4,775 | -0.01(-0.17%) |
May 07, 2015 | 5.770 | 5.958 | 5.710 | 5.720 | 15,054 | -0.07(-1.21%) |
May 06, 2015 | 5.751 | 5.860 | 5.750 | 5.790 | 2,602 | +0.02(+0.35%) |
May 05, 2015 | 5.750 | 5.780 | 5.737 | 5.770 | 3,891 | -0.02(-0.35%) |
May 04, 2015 | 5.700 | 5.820 | 5.700 | 5.790 | 1,362 | +0.18(+3.21%) |
May 01, 2015 | 5.550 | 5.610 | 5.485 | 5.610 | 7,772 | -0.06(-1.06%) |
Apr 30, 2015 | 5.830 | 5.830 | 5.640 | 5.670 | 2,100 | -0.16(-2.74%) |
Apr 29, 2015 | 5.560 | 5.830 | 5.560 | 5.830 | 1,357 | +0.19(+3.37%) |
Apr 28, 2015 | 5.840 | 5.940 | 5.620 | 5.640 | 9,001 | -0.25(-4.24%) |
Apr 27, 2015 | 5.994 | 5.994 | 5.820 | 5.890 | 3,495 | -0.14(-2.32%) |
Apr 24, 2015 | 6.018 | 6.130 | 5.950 | 6.030 | 6,545 | +0.08(+1.34%) |
Apr 23, 2015 | 5.795 | 5.960 | 5.770 | 5.950 | 2,670 | +0.18(+3.12%) |
Apr 22, 2015 | 5.940 | 5.956 | 5.760 | 5.770 | 7,490 | -0.18(-3.03%) |
Apr 21, 2015 | 6.120 | 6.120 | 5.849 | 5.950 | 16,226 | -0.20(-3.25%) |
Apr 17, 2015 | 6.200 | 6.200 | 6.110 | 6.150 | 69 | -0.05(-0.81%) |
Apr 16, 2015 | 6.130 | 6.200 | 6.100 | 6.200 | 4,579 | +0.09(+1.47%) |
Apr 15, 2015 | 6.184 | 6.184 | 6.110 | 6.110 | 500 | -0.05(-0.81%) |
Apr 14, 2015 | 6.110 | 6.160 | 6.100 | 6.160 | 2,805 | +0.05(+0.82%) |
Apr 13, 2015 | 6.090 | 6.200 | 6.090 | 6.110 | 6,694 | +0.05(+0.83%) |
Apr 10, 2015 | 6.062 | 6.070 | 6.010 | 6.060 | 3,350 | +0.02(+0.33%) |
Apr 09, 2015 | 6.010 | 6.130 | 6.010 | 6.040 | 12,824 | +0.01(+0.17%) |
Apr 08, 2015 | 6.055 | 6.140 | 5.980 | 6.030 | 9,711 | +0.07(+1.17%) |
Apr 07, 2015 | 5.890 | 6.060 | 5.770 | 5.960 | 12,250 | -0.03(-0.50%) |
Apr 06, 2015 | 6.190 | 6.190 | 5.900 | 5.990 | 12,103 | -0.17(-2.76%) |
Apr 02, 2015 | 6.060 | 6.160 | 6.160 | 6.160 | 6,300 | +0.14(+2.33%) |
Apr 01, 2015 | 5.980 | 6.030 | 5.980 | 6.020 | 6,183 | +0.11(+1.86%) |
Mar 31, 2015 | 5.930 | 6.000 | 5.910 | 5.910 | 10,300 | -0.09(-1.47%) |
Mar 30, 2015 | 6.050 | 6.050 | 5.937 | 5.998 | 2,748 | +0.05(+0.81%) |
Mar 27, 2015 | 6.030 | 6.100 | 5.950 | 5.950 | 3,049 | +0.04(+0.68%) |
Mar 26, 2015 | 6.070 | 6.100 | 5.910 | 5.910 | 6,328 | -0.22(-3.59%) |
Mar 25, 2015 | 6.100 | 6.181 | 6.090 | 6.130 | 2,452 | +0.09(+1.49%) |
Mar 24, 2015 | 6.100 | 6.191 | 6.040 | 6.040 | 710 | +0.10(+1.68%) |
Mar 23, 2015 | 6.120 | 6.230 | 5.936 | 5.940 | 2,658 | -0.06(-1.00%) |
Mar 20, 2015 | 6.050 | 6.050 | 5.991 | 6.000 | 3,191 | +0.06(+1.01%) |
Mar 19, 2015 | 5.910 | 5.990 | 5.800 | 5.940 | 6,449 | -0.06(-0.95%) |
Mar 18, 2015 | 5.910 | 6.000 | 5.910 | 5.997 | 2,420 | +0.01(+0.11%) |
Mar 17, 2015 | 5.870 | 6.000 | 5.820 | 5.990 | 2,863 | +0.04(+0.67%) |
Mar 16, 2015 | 5.890 | 5.989 | 5.890 | 5.950 | 3,643 | -0.02(-0.34%) |
Mar 13, 2015 | 5.830 | 5.970 | 5.830 | 5.970 | 7,473 | +0.03(+0.51%) |
Mar 12, 2015 | 5.938 | 5.940 | 5.900 | 5.940 | 1,266 | -0.01(-0.17%) |
Mar 11, 2015 | 5.990 | 6.090 | 5.950 | 5.950 | 6,557 | +0.00(+0.00%) |
Mar 10, 2015 | 5.960 | 6.020 | 5.950 | 5.950 | 1,980 | -0.04(-0.67%) |
Mar 09, 2015 | 5.990 | 6.030 | 5.990 | 5.990 | 4,522 | +0.03(+0.50%) |
Mar 06, 2015 | 6.000 | 6.012 | 5.930 | 5.960 | 6,345 | -0.02(-0.33%) |
Mar 05, 2015 | 6.000 | 6.023 | 5.980 | 5.980 | 4,301 | -0.05(-0.81%) |
Mar 04, 2015 | 6.070 | 6.080 | 5.990 | 6.029 | 2,104 | +0.05(+0.82%) |
Mar 03, 2015 | 5.995 | 6.020 | 5.980 | 5.980 | 7,285 | +0.10(+1.70%) |