Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.260 | 5.270 | 5.050 | 5.090 | 243,254 | -0.19(-3.60%) |
May 28, 2015 | 5.220 | 5.290 | 5.220 | 5.280 | 165,385 | +0.06(+1.15%) |
May 27, 2015 | 5.400 | 5.400 | 5.150 | 5.220 | 284,665 | -0.17(-3.15%) |
May 26, 2015 | 5.400 | 5.460 | 5.380 | 5.390 | 159,012 | -0.06(-1.10%) |
May 22, 2015 | 5.450 | 5.450 | 5.450 | 5.450 | 122,800 | -0.01(-0.18%) |
May 21, 2015 | 5.460 | 5.460 | 5.400 | 5.460 | 152,562 | +0.02(+0.37%) |
May 20, 2015 | 5.410 | 5.460 | 5.250 | 5.440 | 248,261 | -0.12(-2.16%) |
May 19, 2015 | 5.510 | 5.610 | 5.510 | 5.560 | 130,850 | +0.01(+0.18%) |
May 18, 2015 | 5.500 | 5.650 | 5.500 | 5.550 | 299,809 | +0.03(+0.54%) |
May 15, 2015 | 5.490 | 5.620 | 5.450 | 5.520 | 568,061 | -0.07(-1.25%) |
May 14, 2015 | 5.530 | 5.600 | 5.320 | 5.590 | 236,854 | +0.06(+1.08%) |
May 13, 2015 | 5.910 | 5.920 | 5.520 | 5.530 | 955,546 | -0.04(-0.72%) |
May 12, 2015 | 5.510 | 5.650 | 5.330 | 5.570 | 307,793 | +0.00(+0.00%) |
May 11, 2015 | 5.420 | 5.600 | 5.420 | 5.570 | 85,693 | +0.15(+2.77%) |
May 08, 2015 | 5.360 | 5.500 | 5.360 | 5.420 | 75,975 | +0.06(+1.12%) |
May 07, 2015 | 5.380 | 5.490 | 5.335 | 5.360 | 79,002 | +0.01(+0.19%) |
May 06, 2015 | 5.440 | 5.480 | 5.300 | 5.350 | 118,630 | -0.10(-1.83%) |
May 05, 2015 | 5.380 | 5.450 | 5.210 | 5.450 | 161,298 | +0.05(+0.93%) |
May 04, 2015 | 5.420 | 5.580 | 5.270 | 5.400 | 138,161 | -0.03(-0.55%) |
May 01, 2015 | 5.430 | 5.560 | 5.350 | 5.430 | 186,130 | +0.00(+0.00%) |
Apr 30, 2015 | 5.520 | 5.580 | 5.400 | 5.430 | 125,929 | -0.13(-2.34%) |
Apr 29, 2015 | 5.620 | 5.650 | 5.540 | 5.560 | 91,613 | -0.08(-1.42%) |
Apr 28, 2015 | 5.490 | 5.700 | 5.470 | 5.640 | 154,575 | +0.12(+2.17%) |
Apr 27, 2015 | 5.710 | 5.720 | 5.490 | 5.520 | 270,926 | -0.19(-3.33%) |
Apr 24, 2015 | 5.870 | 5.940 | 5.710 | 5.710 | 179,428 | -0.13(-2.23%) |
Apr 23, 2015 | 5.740 | 5.860 | 5.690 | 5.840 | 322,474 | +0.10(+1.74%) |
Apr 22, 2015 | 5.750 | 5.870 | 5.660 | 5.740 | 276,131 | +0.03(+0.53%) |
Apr 21, 2015 | 5.380 | 5.820 | 5.360 | 5.710 | 792,049 | +0.32(+5.94%) |
Apr 20, 2015 | 5.330 | 5.520 | 5.330 | 5.390 | 91,853 | +0.08(+1.51%) |
Apr 17, 2015 | 5.310 | 5.360 | 5.200 | 5.310 | 143,496 | -0.04(-0.75%) |
Apr 16, 2015 | 5.300 | 5.380 | 5.240 | 5.350 | 49,861 | +0.01(+0.19%) |
Apr 15, 2015 | 5.490 | 5.560 | 5.290 | 5.340 | 145,213 | -0.11(-2.02%) |
Apr 14, 2015 | 5.130 | 5.460 | 5.120 | 5.450 | 144,747 | +0.34(+6.65%) |
Apr 13, 2015 | 5.310 | 5.470 | 5.040 | 5.110 | 218,358 | -0.19(-3.58%) |
Apr 10, 2015 | 5.130 | 5.460 | 5.110 | 5.300 | 272,863 | +0.12(+2.32%) |
Apr 09, 2015 | 5.350 | 5.360 | 5.100 | 5.180 | 321,385 | -0.31(-5.65%) |
Apr 08, 2015 | 5.500 | 5.600 | 5.430 | 5.490 | 288,317 | +0.01(+0.18%) |
Apr 07, 2015 | 5.450 | 5.649 | 5.420 | 5.480 | 265,754 | +0.01(+0.18%) |
Apr 06, 2015 | 5.540 | 5.540 | 5.400 | 5.470 | 145,288 | -0.03(-0.55%) |
Apr 02, 2015 | 5.440 | 5.500 | 5.500 | 5.500 | 159,600 | +0.03(+0.55%) |
Apr 01, 2015 | 5.530 | 5.540 | 5.250 | 5.470 | 290,887 | -0.09(-1.62%) |
Mar 31, 2015 | 5.660 | 5.700 | 5.480 | 5.560 | 290,567 | -0.12(-2.11%) |
Mar 30, 2015 | 5.600 | 5.710 | 5.500 | 5.680 | 211,775 | +0.05(+0.89%) |
Mar 27, 2015 | 5.550 | 5.700 | 5.430 | 5.630 | 521,461 | +0.11(+1.99%) |
Mar 26, 2015 | 5.400 | 5.580 | 5.350 | 5.520 | 158,296 | +0.05(+0.91%) |
Mar 25, 2015 | 5.540 | 5.540 | 5.330 | 5.470 | 248,792 | -0.03(-0.55%) |
Mar 24, 2015 | 5.530 | 5.540 | 5.420 | 5.500 | 221,659 | +0.00(+0.00%) |
Mar 23, 2015 | 5.500 | 5.540 | 5.260 | 5.500 | 334,036 | +0.02(+0.36%) |
Mar 20, 2015 | 5.090 | 5.490 | 5.090 | 5.480 | 661,860 | +0.40(+7.87%) |
Mar 19, 2015 | 4.990 | 5.250 | 4.950 | 5.080 | 601,667 | +0.10(+2.01%) |
Mar 18, 2015 | 4.780 | 4.980 | 4.560 | 4.980 | 922,807 | +0.22(+4.62%) |
Mar 17, 2015 | 4.550 | 4.790 | 4.490 | 4.760 | 1,005,034 | +0.23(+5.08%) |
Mar 16, 2015 | 4.580 | 4.600 | 4.470 | 4.530 | 331,163 | +0.00(+0.00%) |
Mar 13, 2015 | 4.460 | 4.550 | 4.400 | 4.530 | 226,927 | +0.04(+0.89%) |
Mar 12, 2015 | 4.350 | 4.520 | 4.300 | 4.490 | 443,238 | +0.20(+4.66%) |
Mar 11, 2015 | 4.150 | 4.350 | 4.150 | 4.290 | 137,567 | +0.15(+3.62%) |
Mar 10, 2015 | 4.360 | 4.360 | 4.130 | 4.140 | 179,324 | -0.24(-5.48%) |
Mar 09, 2015 | 4.330 | 4.450 | 4.280 | 4.380 | 174,794 | +0.07(+1.62%) |
Mar 06, 2015 | 4.240 | 4.370 | 4.210 | 4.310 | 184,685 | +0.10(+2.38%) |
Mar 05, 2015 | 4.050 | 4.230 | 4.030 | 4.210 | 180,318 | +0.18(+4.47%) |
Mar 04, 2015 | 4.200 | 4.200 | 3.980 | 4.030 | 342,001 | -0.17(-4.05%) |
Mar 03, 2015 | 3.950 | 4.240 | 3.870 | 4.200 | 569,315 | +0.27(+6.87%) |