Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.089 | 5.095 | 4.975 | 4.999 | 44,629 | -0.08(-1.53%) |
May 28, 2015 | 5.101 | 5.161 | 5.059 | 5.077 | 46,600 | -0.04(-0.82%) |
May 27, 2015 | 5.107 | 5.155 | 5.071 | 5.119 | 45,636 | +0.07(+1.30%) |
May 26, 2015 | 5.304 | 5.304 | 4.861 | 5.053 | 107,324 | -0.25(-4.74%) |
May 22, 2015 | 5.388 | 5.304 | 5.304 | 5.304 | 42,760 | -0.10(-1.88%) |
May 21, 2015 | 5.448 | 5.628 | 5.388 | 5.406 | 20,458 | -0.11(-1.95%) |
May 20, 2015 | 5.568 | 5.622 | 5.388 | 5.514 | 38,053 | +0.00(+0.00%) |
May 19, 2015 | 5.592 | 5.628 | 5.406 | 5.514 | 35,451 | -0.03(-0.54%) |
May 18, 2015 | 5.777 | 5.849 | 5.310 | 5.544 | 68,650 | -0.26(-4.44%) |
May 15, 2015 | 5.933 | 5.951 | 5.783 | 5.801 | 18,457 | -0.13(-2.22%) |
May 14, 2015 | 6.023 | 6.023 | 5.903 | 5.933 | 14,199 | -0.03(-0.50%) |
May 13, 2015 | 5.963 | 6.017 | 5.942 | 5.963 | 30,953 | +0.04(+0.61%) |
May 12, 2015 | 6.023 | 6.089 | 5.927 | 5.927 | 31,524 | -0.17(-2.85%) |
May 11, 2015 | 6.059 | 6.190 | 6.041 | 6.101 | 22,975 | +0.05(+0.79%) |
May 08, 2015 | 6.178 | 6.202 | 5.993 | 6.053 | 35,750 | -0.03(-0.49%) |
May 07, 2015 | 6.011 | 6.089 | 6.005 | 6.083 | 19,334 | +0.07(+1.20%) |
May 06, 2015 | 6.113 | 6.119 | 5.927 | 6.011 | 108,784 | -0.26(-4.20%) |
May 05, 2015 | 6.286 | 6.376 | 6.226 | 6.274 | 54,897 | +0.04(+0.58%) |
May 04, 2015 | 6.394 | 6.478 | 6.226 | 6.238 | 25,788 | -0.12(-1.88%) |
May 01, 2015 | 6.286 | 6.454 | 6.268 | 6.358 | 27,001 | +0.10(+1.63%) |
Apr 30, 2015 | 6.346 | 6.400 | 6.226 | 6.256 | 60,127 | -0.11(-1.79%) |
Apr 29, 2015 | 6.568 | 6.568 | 6.370 | 6.370 | 18,766 | -0.04(-0.56%) |
Apr 28, 2015 | 6.771 | 6.771 | 6.358 | 6.406 | 24,841 | -0.03(-0.47%) |
Apr 27, 2015 | 6.478 | 6.717 | 6.400 | 6.436 | 41,720 | +0.04(+0.66%) |
Apr 24, 2015 | 6.382 | 6.633 | 6.304 | 6.394 | 29,369 | -0.17(-2.55%) |
Apr 23, 2015 | 6.376 | 6.855 | 6.346 | 6.562 | 117,950 | +0.21(+3.30%) |
Apr 22, 2015 | 6.274 | 6.439 | 6.256 | 6.352 | 52,420 | -0.03(-0.47%) |
Apr 21, 2015 | 6.250 | 6.526 | 6.226 | 6.382 | 24,814 | +0.03(+0.47%) |
Apr 20, 2015 | 6.202 | 6.430 | 6.196 | 6.352 | 25,928 | +0.17(+2.81%) |
Apr 17, 2015 | 6.316 | 6.358 | 6.160 | 6.178 | 36,077 | -0.22(-3.46%) |
Apr 16, 2015 | 6.585 | 6.585 | 6.358 | 6.400 | 24,717 | -0.25(-3.69%) |
Apr 15, 2015 | 6.747 | 6.754 | 6.591 | 6.645 | 22,437 | +0.04(+0.63%) |
Apr 14, 2015 | 6.777 | 6.879 | 6.597 | 6.603 | 28,308 | -0.37(-5.24%) |
Apr 13, 2015 | 7.136 | 7.136 | 6.966 | 6.969 | 13,289 | -0.16(-2.27%) |
Apr 10, 2015 | 7.250 | 7.250 | 7.070 | 7.130 | 15,360 | -0.05(-0.75%) |
Apr 09, 2015 | 7.286 | 7.286 | 7.160 | 7.184 | 5,654 | -0.14(-1.96%) |
Apr 08, 2015 | 7.298 | 7.448 | 7.232 | 7.328 | 14,717 | +0.05(+0.66%) |
Apr 07, 2015 | 7.376 | 7.436 | 7.274 | 7.280 | 15,263 | -0.14(-1.86%) |
Apr 06, 2015 | 7.394 | 7.561 | 7.370 | 7.418 | 21,639 | -0.03(-0.40%) |
Apr 02, 2015 | 7.202 | 7.448 | 7.448 | 7.448 | 19,709 | +0.20(+2.81%) |
Apr 01, 2015 | 7.256 | 7.376 | 7.142 | 7.244 | 28,165 | -0.07(-0.98%) |
Mar 31, 2015 | 7.364 | 7.579 | 7.196 | 7.316 | 52,727 | -0.04(-0.49%) |
Mar 30, 2015 | 7.130 | 7.442 | 7.052 | 7.352 | 32,274 | +0.29(+4.07%) |
Mar 27, 2015 | 7.166 | 7.334 | 6.999 | 7.064 | 32,319 | -0.07(-1.01%) |
Mar 26, 2015 | 7.358 | 7.370 | 7.011 | 7.136 | 55,697 | -0.28(-3.79%) |
Mar 25, 2015 | 8.010 | 8.058 | 7.376 | 7.418 | 34,789 | -0.47(-5.99%) |
Mar 24, 2015 | 7.885 | 7.953 | 7.819 | 7.891 | 21,064 | +0.01(+0.15%) |
Mar 23, 2015 | 7.861 | 7.980 | 7.768 | 7.879 | 35,341 | -0.01(-0.15%) |
Mar 20, 2015 | 7.783 | 7.962 | 7.771 | 7.891 | 151,614 | +0.11(+1.38%) |
Mar 19, 2015 | 7.579 | 7.837 | 7.579 | 7.783 | 25,384 | +0.00(+0.00%) |
Mar 18, 2015 | 7.915 | 7.964 | 7.753 | 7.783 | 53,642 | -0.19(-2.40%) |
Mar 17, 2015 | 7.807 | 7.986 | 7.784 | 7.974 | 30,319 | +0.09(+1.14%) |
Mar 16, 2015 | 7.885 | 7.903 | 7.783 | 7.885 | 33,672 | +0.06(+0.77%) |
Mar 13, 2015 | 7.531 | 7.891 | 7.531 | 7.825 | 45,013 | +0.29(+3.90%) |
Mar 12, 2015 | 6.681 | 7.543 | 6.681 | 7.531 | 46,371 | +0.95(+14.47%) |
Mar 11, 2015 | 6.256 | 6.687 | 6.238 | 6.580 | 48,613 | +0.31(+4.87%) |
Mar 10, 2015 | 6.424 | 6.567 | 6.250 | 6.274 | 23,286 | -0.10(-1.50%) |
Mar 09, 2015 | 6.244 | 6.436 | 6.220 | 6.370 | 27,938 | +0.17(+2.80%) |
Mar 06, 2015 | 6.645 | 6.681 | 6.089 | 6.196 | 48,413 | -0.29(-4.43%) |
Mar 05, 2015 | 6.591 | 6.669 | 6.412 | 6.484 | 18,280 | -0.08(-1.19%) |
Mar 04, 2015 | 6.597 | 6.669 | 6.526 | 6.562 | 36,366 | -0.11(-1.62%) |
Mar 03, 2015 | 7.298 | 7.298 | 6.508 | 6.669 | 80,685 | -0.46(-6.39%) |