Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.110 | 5.250 | 5.060 | 5.150 | 140,925 | +0.04(+0.78%) |
Jun 29, 2015 | 5.340 | 5.340 | 5.060 | 5.110 | 364,591 | -0.32(-5.89%) |
Jun 26, 2015 | 5.500 | 5.540 | 5.265 | 5.430 | 193,483 | -0.09(-1.63%) |
Jun 25, 2015 | 6.080 | 6.200 | 5.440 | 5.520 | 436,932 | -0.24(-4.17%) |
Jun 24, 2015 | 5.860 | 5.970 | 5.670 | 5.760 | 152,548 | -0.10(-1.71%) |
Jun 23, 2015 | 6.050 | 6.250 | 5.855 | 5.860 | 268,500 | -0.22(-3.62%) |
Jun 22, 2015 | 5.940 | 6.200 | 5.920 | 6.080 | 381,574 | +0.13(+2.18%) |
Jun 19, 2015 | 5.890 | 6.040 | 5.820 | 5.950 | 156,363 | +0.02(+0.34%) |
Jun 18, 2015 | 6.000 | 6.110 | 5.880 | 5.930 | 331,589 | -0.06(-1.00%) |
Jun 17, 2015 | 5.650 | 6.030 | 5.545 | 5.990 | 481,609 | +0.41(+7.35%) |
Jun 16, 2015 | 5.640 | 5.720 | 5.549 | 5.580 | 185,491 | -0.12(-2.11%) |
Jun 15, 2015 | 5.610 | 5.730 | 5.558 | 5.700 | 108,994 | +0.07(+1.24%) |
Jun 12, 2015 | 5.460 | 5.680 | 5.460 | 5.630 | 170,164 | +0.11(+1.99%) |
Jun 11, 2015 | 5.550 | 5.580 | 5.410 | 5.520 | 219,948 | -0.05(-0.90%) |
Jun 10, 2015 | 5.550 | 5.690 | 5.453 | 5.570 | 183,970 | +0.01(+0.18%) |
Jun 09, 2015 | 5.640 | 5.670 | 5.390 | 5.560 | 259,285 | -0.05(-0.89%) |
Jun 08, 2015 | 5.590 | 5.650 | 5.530 | 5.610 | 166,144 | +0.00(+0.00%) |
Jun 05, 2015 | 5.580 | 5.660 | 5.530 | 5.610 | 175,709 | -0.01(-0.18%) |
Jun 04, 2015 | 5.570 | 5.750 | 5.570 | 5.620 | 134,575 | +0.00(+0.00%) |
Jun 03, 2015 | 5.450 | 5.640 | 5.450 | 5.620 | 238,978 | +0.13(+2.37%) |
Jun 02, 2015 | 5.420 | 5.538 | 5.330 | 5.490 | 103,833 | +0.07(+1.29%) |
Jun 01, 2015 | 5.500 | 5.500 | 5.320 | 5.420 | 200,603 | -0.03(-0.55%) |
May 29, 2015 | 5.440 | 5.600 | 5.236 | 5.450 | 187,745 | -0.01(-0.18%) |
May 28, 2015 | 5.360 | 5.660 | 5.320 | 5.460 | 390,140 | +0.11(+2.06%) |
May 27, 2015 | 5.180 | 5.370 | 5.150 | 5.350 | 262,495 | +0.18(+3.48%) |
May 26, 2015 | 5.340 | 5.340 | 5.130 | 5.170 | 332,022 | -0.19(-3.54%) |
May 22, 2015 | 5.320 | 5.360 | 5.360 | 5.360 | 195,600 | +0.04(+0.75%) |
May 21, 2015 | 5.490 | 5.530 | 5.220 | 5.320 | 419,756 | -0.22(-3.97%) |
May 20, 2015 | 5.645 | 5.645 | 5.350 | 5.540 | 324,905 | -0.08(-1.42%) |
May 19, 2015 | 5.690 | 5.780 | 5.590 | 5.620 | 167,609 | -0.08(-1.40%) |
May 18, 2015 | 5.640 | 5.820 | 5.610 | 5.700 | 218,604 | +0.01(+0.18%) |
May 15, 2015 | 5.770 | 5.830 | 5.610 | 5.690 | 220,372 | -0.10(-1.73%) |
May 14, 2015 | 5.730 | 5.900 | 5.590 | 5.790 | 220,756 | +0.06(+1.05%) |
May 13, 2015 | 5.890 | 5.960 | 5.660 | 5.730 | 186,616 | -0.17(-2.88%) |
May 12, 2015 | 5.740 | 5.920 | 5.660 | 5.900 | 151,235 | +0.13(+2.25%) |
May 11, 2015 | 5.750 | 5.900 | 5.750 | 5.770 | 271,208 | +0.03(+0.52%) |
May 08, 2015 | 5.750 | 5.860 | 5.500 | 5.740 | 436,803 | -0.02(-0.35%) |
May 07, 2015 | 5.960 | 6.050 | 5.750 | 5.760 | 285,109 | -0.19(-3.19%) |
May 06, 2015 | 6.140 | 6.170 | 5.900 | 5.950 | 235,552 | -0.11(-1.82%) |
May 05, 2015 | 6.060 | 6.200 | 5.910 | 6.060 | 230,162 | -0.04(-0.66%) |
May 04, 2015 | 5.950 | 6.240 | 5.830 | 6.100 | 411,106 | +0.17(+2.87%) |
May 01, 2015 | 5.950 | 6.020 | 5.761 | 5.930 | 395,761 | -0.02(-0.34%) |
Apr 30, 2015 | 6.010 | 6.110 | 5.810 | 5.950 | 471,628 | -0.14(-2.30%) |
Apr 29, 2015 | 6.090 | 6.250 | 6.060 | 6.090 | 272,599 | -0.05(-0.81%) |
Apr 28, 2015 | 6.600 | 6.600 | 6.050 | 6.140 | 602,224 | -0.21(-3.31%) |
Apr 27, 2015 | 6.550 | 6.640 | 6.210 | 6.350 | 644,603 | -0.31(-4.65%) |
Apr 24, 2015 | 6.930 | 6.930 | 6.600 | 6.660 | 512,402 | -0.15(-2.20%) |
Apr 23, 2015 | 6.430 | 6.880 | 6.320 | 6.810 | 867,086 | +0.50(+7.92%) |
Apr 22, 2015 | 6.460 | 6.490 | 6.270 | 6.310 | 321,714 | -0.15(-2.32%) |
Apr 21, 2015 | 6.450 | 6.500 | 6.310 | 6.460 | 247,661 | +0.08(+1.25%) |
Apr 20, 2015 | 6.430 | 6.538 | 6.310 | 6.380 | 391,278 | -0.05(-0.78%) |
Apr 17, 2015 | 6.650 | 6.750 | 6.320 | 6.430 | 811,573 | -0.22(-3.31%) |
Apr 16, 2015 | 6.260 | 6.780 | 6.250 | 6.650 | 863,578 | +0.46(+7.43%) |
Apr 15, 2015 | 6.230 | 6.330 | 6.130 | 6.190 | 452,684 | -0.01(-0.16%) |
Apr 14, 2015 | 6.170 | 6.300 | 6.080 | 6.200 | 315,916 | -0.01(-0.16%) |
Apr 13, 2015 | 6.190 | 6.340 | 6.140 | 6.210 | 503,392 | +0.13(+2.14%) |
Apr 10, 2015 | 6.190 | 6.210 | 6.030 | 6.080 | 535,623 | -0.02(-0.33%) |
Apr 09, 2015 | 6.020 | 6.350 | 6.020 | 6.100 | 778,839 | +0.05(+0.83%) |
Apr 08, 2015 | 6.050 | 6.120 | 5.990 | 6.050 | 783,134 | +0.01(+0.17%) |
Apr 07, 2015 | 6.070 | 6.200 | 6.000 | 6.040 | 506,170 | -0.03(-0.49%) |
Apr 06, 2015 | 6.080 | 6.130 | 5.955 | 6.070 | 611,366 | -0.06(-0.98%) |
Apr 02, 2015 | 6.060 | 6.130 | 6.130 | 6.130 | 3,562,800 | -0.68(-9.99%) |