Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 5.311 | 5.288 | 5.288 | 5.288 | 395 | -0.02(-0.44%) |
May 27, 2015 | 5.778 | 5.778 | 5.311 | 5.311 | 1,818 | -0.02(-0.31%) |
May 26, 2015 | 5.483 | 5.483 | 5.327 | 5.327 | 929 | +0.06(+1.22%) |
May 22, 2015 | 5.368 | 5.263 | 5.263 | 5.263 | 12,903 | -0.09(-1.69%) |
May 21, 2015 | 5.350 | 5.353 | 5.350 | 5.353 | 684 | +0.18(+3.42%) |
May 20, 2015 | 5.542 | 5.542 | 5.021 | 5.176 | 11,398 | -0.20(-3.75%) |
May 19, 2015 | 5.601 | 5.789 | 5.378 | 5.378 | 16,231 | -0.41(-7.03%) |
May 18, 2015 | 5.990 | 5.999 | 5.601 | 5.784 | 17,303 | -0.20(-3.37%) |
May 15, 2015 | 5.912 | 5.986 | 5.912 | 5.986 | 448 | +0.03(+0.55%) |
May 14, 2015 | 5.912 | 5.953 | 5.912 | 5.953 | 1,334 | +0.00(+0.08%) |
May 13, 2015 | 5.949 | 6.052 | 5.949 | 5.949 | 916 | -0.09(-1.44%) |
May 12, 2015 | 6.065 | 6.065 | 5.972 | 6.036 | 4,872 | -0.03(-0.43%) |
May 11, 2015 | 6.059 | 6.062 | 6.059 | 6.062 | 5,725 | +0.00(+0.05%) |
May 08, 2015 | 6.026 | 6.059 | 5.894 | 6.059 | 5,115 | +0.03(+0.45%) |
May 07, 2015 | 6.036 | 6.036 | 5.912 | 6.031 | 4,050 | -0.00(-0.08%) |
May 06, 2015 | 6.150 | 6.150 | 5.917 | 6.036 | 3,223 | +0.00(+0.00%) |
May 05, 2015 | 6.173 | 6.173 | 6.036 | 6.036 | 8,249 | +0.03(+0.55%) |
May 04, 2015 | 5.940 | 6.003 | 5.725 | 6.003 | 2,764 | +0.15(+2.48%) |
May 01, 2015 | 5.926 | 5.926 | 5.857 | 5.857 | 4,896 | -0.04(-0.62%) |
Apr 30, 2015 | 6.150 | 6.150 | 5.807 | 5.894 | 7,203 | -0.12(-1.97%) |
Apr 29, 2015 | 6.155 | 6.155 | 5.976 | 6.013 | 2,254 | +0.07(+1.15%) |
Apr 28, 2015 | 5.839 | 5.944 | 5.839 | 5.944 | 1,163 | -0.21(-3.49%) |
Apr 27, 2015 | 6.050 | 6.173 | 5.688 | 6.159 | 5,522 | +0.14(+2.26%) |
Apr 24, 2015 | 6.023 | 6.023 | 6.023 | 6.023 | 741 | +0.08(+1.32%) |
Apr 23, 2015 | 5.542 | 6.118 | 5.524 | 5.944 | 67,355 | +0.28(+4.92%) |
Apr 22, 2015 | 5.606 | 5.716 | 5.556 | 5.665 | 10,353 | +0.10(+1.72%) |
Apr 21, 2015 | 5.551 | 5.592 | 5.487 | 5.569 | 35,389 | -0.04(-0.65%) |
Apr 20, 2015 | 5.835 | 5.876 | 5.487 | 5.606 | 14,969 | -0.27(-4.59%) |
Apr 17, 2015 | 5.830 | 5.944 | 5.830 | 5.876 | 1,830 | +0.07(+1.19%) |
Apr 16, 2015 | 5.839 | 5.839 | 5.748 | 5.807 | 3,009 | +0.02(+0.39%) |
Apr 15, 2015 | 5.524 | 5.807 | 5.524 | 5.784 | 25,913 | +0.25(+4.55%) |
Apr 14, 2015 | 5.574 | 5.633 | 5.469 | 5.533 | 7,356 | +0.05(+0.83%) |
Apr 13, 2015 | 5.487 | 5.487 | 5.487 | 5.487 | 984 | -0.00(-0.00%) |
Apr 10, 2015 | 5.564 | 5.564 | 5.487 | 5.487 | 1,209 | -0.14(-2.43%) |
Apr 09, 2015 | 5.460 | 5.624 | 5.258 | 5.624 | 23,667 | +0.32(+5.94%) |
Apr 08, 2015 | 5.388 | 5.716 | 5.309 | 5.309 | 5,421 | -0.39(-6.90%) |
Apr 07, 2015 | 5.716 | 5.716 | 5.373 | 5.702 | 3,726 | +0.19(+3.49%) |
Apr 06, 2015 | 5.537 | 5.629 | 5.496 | 5.510 | 2,364 | -0.03(-0.50%) |
Apr 02, 2015 | 5.537 | 5.537 | 5.537 | 5.537 | 874 | -0.22(-3.81%) |
Apr 01, 2015 | 5.716 | 5.944 | 5.411 | 5.757 | 43,546 | -0.07(-1.25%) |
Mar 31, 2015 | 5.716 | 5.958 | 5.373 | 5.830 | 54,988 | +0.43(+7.87%) |
Mar 30, 2015 | 5.588 | 5.588 | 5.405 | 5.405 | 2,571 | -0.08(-1.50%) |
Mar 27, 2015 | 5.739 | 5.739 | 5.167 | 5.487 | 4,778 | +0.35(+6.86%) |
Mar 25, 2015 | 5.364 | 5.135 | 5.135 | 5.135 | 264 | -0.08(-1.49%) |
Mar 24, 2015 | 5.414 | 5.606 | 5.121 | 5.213 | 5,915 | +0.07(+1.33%) |
Mar 23, 2015 | 5.373 | 5.373 | 5.094 | 5.144 | 11,365 | -0.05(-0.88%) |
Mar 20, 2015 | 5.185 | 5.341 | 5.121 | 5.190 | 10,687 | +0.05(+0.89%) |
Mar 19, 2015 | 5.194 | 5.194 | 5.144 | 5.144 | 3,280 | +0.03(+0.54%) |
Mar 18, 2015 | 5.281 | 5.332 | 5.098 | 5.117 | 1,364 | -0.28(-5.25%) |
Mar 17, 2015 | 5.053 | 5.533 | 5.030 | 5.400 | 8,734 | +0.26(+4.98%) |
Mar 16, 2015 | 5.129 | 5.295 | 5.039 | 5.144 | 7,216 | -0.11(-2.17%) |
Mar 13, 2015 | 5.304 | 5.350 | 5.007 | 5.258 | 11,595 | -0.00(-0.01%) |
Mar 12, 2015 | 5.245 | 5.259 | 5.245 | 5.259 | 1,198 | -0.13(-2.34%) |
Mar 11, 2015 | 5.350 | 5.385 | 5.231 | 5.385 | 3,061 | -0.03(-0.62%) |
Mar 10, 2015 | 5.556 | 5.556 | 5.268 | 5.418 | 10,534 | -0.18(-3.27%) |
Mar 09, 2015 | 5.958 | 6.081 | 5.501 | 5.601 | 4,548 | -0.38(-6.35%) |
Mar 06, 2015 | 6.310 | 6.310 | 5.963 | 5.981 | 10,322 | -0.11(-1.80%) |
Mar 05, 2015 | 6.173 | 6.287 | 6.082 | 6.091 | 1,093 | -0.08(-1.26%) |
Mar 04, 2015 | 6.082 | 6.333 | 6.082 | 6.168 | 16,207 | +0.11(+1.73%) |
Mar 03, 2015 | 6.210 | 6.603 | 6.063 | 6.063 | 2,036 | +0.00(+0.08%) |