Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 6.980 | 7.090 | 6.670 | 6.810 | 702,170 | -0.31(-4.35%) |
Mar 31, 2015 | 7.300 | 7.544 | 6.940 | 7.120 | 748,316 | -0.41(-5.44%) |
Mar 30, 2015 | 8.120 | 8.240 | 7.420 | 7.530 | 1,871,444 | -0.22(-2.84%) |
Mar 27, 2015 | 6.890 | 7.880 | 6.760 | 7.750 | 3,300,776 | +0.99(+14.64%) |
Mar 26, 2015 | 8.150 | 8.460 | 6.640 | 6.760 | 13,189,066 | +1.00(+17.36%) |
Mar 25, 2015 | 5.990 | 6.070 | 5.700 | 5.760 | 200,696 | -0.25(-4.16%) |
Mar 24, 2015 | 6.010 | 6.190 | 5.801 | 6.010 | 165,737 | +0.09(+1.52%) |
Mar 23, 2015 | 6.270 | 6.300 | 5.900 | 5.920 | 433,505 | -0.32(-5.13%) |
Mar 20, 2015 | 6.710 | 6.800 | 6.230 | 6.240 | 360,197 | -0.33(-5.02%) |
Mar 19, 2015 | 6.250 | 6.690 | 6.190 | 6.570 | 369,708 | +0.37(+5.97%) |
Mar 18, 2015 | 6.230 | 6.300 | 6.050 | 6.200 | 229,203 | +0.08(+1.31%) |
Mar 17, 2015 | 5.860 | 6.290 | 5.750 | 6.120 | 794,233 | +0.49(+8.70%) |
Mar 16, 2015 | 5.690 | 5.760 | 5.520 | 5.630 | 115,358 | -0.09(-1.57%) |
Mar 13, 2015 | 5.810 | 5.810 | 5.610 | 5.720 | 176,345 | -0.12(-2.05%) |
Mar 12, 2015 | 5.810 | 5.890 | 5.650 | 5.840 | 344,689 | +0.18(+3.18%) |
Mar 11, 2015 | 5.730 | 5.750 | 5.470 | 5.660 | 202,235 | -0.09(-1.57%) |
Mar 10, 2015 | 5.840 | 5.843 | 5.440 | 5.750 | 144,683 | +0.03(+0.52%) |
Mar 09, 2015 | 6.060 | 6.060 | 5.620 | 5.720 | 227,119 | -0.33(-5.45%) |
Mar 06, 2015 | 5.780 | 6.320 | 5.610 | 6.050 | 514,122 | -0.54(-8.19%) |
Mar 05, 2015 | 6.300 | 6.680 | 6.294 | 6.590 | 408,769 | +0.29(+4.60%) |
Mar 04, 2015 | 6.330 | 6.320 | 6.116 | 6.300 | 145,737 | -0.02(-0.32%) |
Mar 03, 2015 | 6.200 | 6.400 | 6.160 | 6.320 | 98,660 | +0.12(+1.94%) |