Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.430 | 5.650 | 5.370 | 5.640 | 601,771 | +0.18(+3.30%) |
May 28, 2015 | 5.580 | 5.610 | 5.300 | 5.460 | 707,386 | -0.13(-2.33%) |
May 27, 2015 | 5.560 | 5.640 | 5.520 | 5.590 | 338,486 | +0.04(+0.72%) |
May 26, 2015 | 5.670 | 5.674 | 5.460 | 5.550 | 548,840 | -0.19(-3.31%) |
May 22, 2015 | 5.800 | 5.740 | 5.740 | 5.740 | 213,700 | -0.08(-1.37%) |
May 21, 2015 | 5.800 | 5.890 | 5.770 | 5.820 | 352,374 | +0.03(+0.52%) |
May 20, 2015 | 5.870 | 5.870 | 5.650 | 5.790 | 295,737 | -0.04(-0.69%) |
May 19, 2015 | 5.940 | 6.000 | 5.810 | 5.830 | 335,449 | -0.12(-2.02%) |
May 18, 2015 | 5.850 | 5.990 | 5.850 | 5.950 | 534,091 | +0.05(+0.85%) |
May 15, 2015 | 6.050 | 6.050 | 5.880 | 5.900 | 486,689 | -0.18(-2.96%) |
May 14, 2015 | 6.150 | 6.200 | 6.046 | 6.080 | 1,019,640 | -0.02(-0.33%) |
May 13, 2015 | 6.110 | 6.150 | 5.990 | 6.100 | 637,340 | -0.02(-0.33%) |
May 12, 2015 | 6.130 | 6.156 | 6.010 | 6.120 | 337,716 | -0.05(-0.81%) |
May 11, 2015 | 6.200 | 6.218 | 6.070 | 6.170 | 603,952 | +0.08(+1.31%) |
May 08, 2015 | 6.040 | 6.180 | 6.020 | 6.090 | 688,857 | +0.12(+2.01%) |
May 07, 2015 | 5.920 | 6.040 | 5.820 | 5.970 | 1,279,571 | -0.01(-0.17%) |
May 06, 2015 | 6.100 | 6.330 | 5.930 | 5.980 | 1,848,487 | +0.15(+2.57%) |
May 05, 2015 | 6.040 | 6.080 | 5.750 | 5.830 | 693,865 | -0.18(-3.00%) |
May 04, 2015 | 5.970 | 6.110 | 5.700 | 6.010 | 1,132,294 | +0.34(+6.00%) |
May 01, 2015 | 5.480 | 5.990 | 5.400 | 5.670 | 1,032,015 | +0.51(+9.88%) |
Apr 30, 2015 | 5.440 | 5.544 | 5.110 | 5.160 | 658,908 | -0.31(-5.67%) |
Apr 29, 2015 | 5.560 | 5.595 | 5.380 | 5.470 | 354,791 | -0.12(-2.15%) |
Apr 28, 2015 | 5.620 | 5.720 | 5.420 | 5.590 | 320,116 | +0.00(+0.00%) |
Apr 27, 2015 | 5.760 | 5.930 | 5.500 | 5.590 | 671,126 | -0.17(-2.95%) |
Apr 24, 2015 | 5.930 | 5.980 | 5.730 | 5.760 | 502,689 | -0.14(-2.37%) |
Apr 23, 2015 | 5.910 | 6.010 | 5.870 | 5.900 | 505,052 | +0.00(+0.00%) |
Apr 22, 2015 | 5.960 | 6.040 | 5.820 | 5.900 | 341,372 | -0.07(-1.17%) |
Apr 21, 2015 | 6.250 | 6.290 | 5.896 | 5.970 | 656,336 | -0.24(-3.79%) |
Apr 20, 2015 | 6.160 | 6.285 | 6.100 | 6.205 | 435,940 | +0.05(+0.89%) |
Apr 17, 2015 | 6.380 | 6.408 | 6.130 | 6.150 | 460,682 | -0.28(-4.35%) |
Apr 16, 2015 | 6.440 | 6.520 | 6.260 | 6.430 | 656,053 | -0.01(-0.16%) |
Apr 15, 2015 | 6.030 | 6.550 | 5.990 | 6.440 | 2,925,744 | +0.44(+7.33%) |
Apr 14, 2015 | 6.010 | 6.100 | 5.870 | 6.000 | 1,511,581 | -0.02(-0.33%) |
Apr 13, 2015 | 5.950 | 6.100 | 5.950 | 6.020 | 736,679 | +0.07(+1.18%) |
Apr 10, 2015 | 6.060 | 6.160 | 5.880 | 5.950 | 431,438 | -0.05(-0.83%) |
Apr 09, 2015 | 5.900 | 6.026 | 5.850 | 6.000 | 943,574 | +0.11(+1.87%) |
Apr 08, 2015 | 5.870 | 6.000 | 5.870 | 5.890 | 678,741 | +0.02(+0.34%) |
Apr 07, 2015 | 5.850 | 5.950 | 5.800 | 5.870 | 483,188 | +0.02(+0.34%) |
Apr 06, 2015 | 5.810 | 5.950 | 5.785 | 5.850 | 501,273 | +0.07(+1.21%) |
Apr 02, 2015 | 5.920 | 5.780 | 5.780 | 5.780 | 599,200 | -0.16(-2.69%) |
Apr 01, 2015 | 5.830 | 5.950 | 5.660 | 5.940 | 719,289 | +0.10(+1.71%) |
Mar 31, 2015 | 6.040 | 6.070 | 5.720 | 5.840 | 1,879,969 | -0.36(-5.81%) |
Mar 30, 2015 | 5.620 | 6.215 | 5.620 | 6.200 | 1,962,000 | +0.61(+10.91%) |
Mar 27, 2015 | 5.420 | 5.630 | 5.410 | 5.590 | 473,094 | +0.17(+3.14%) |
Mar 26, 2015 | 5.460 | 5.580 | 5.380 | 5.420 | 618,635 | -0.08(-1.54%) |
Mar 25, 2015 | 5.730 | 5.740 | 5.400 | 5.505 | 586,100 | -0.23(-3.93%) |
Mar 24, 2015 | 5.750 | 5.880 | 5.610 | 5.730 | 413,645 | +0.01(+0.17%) |
Mar 23, 2015 | 5.610 | 5.790 | 5.450 | 5.720 | 530,229 | +0.09(+1.60%) |
Mar 20, 2015 | 5.730 | 5.750 | 5.570 | 5.630 | 521,787 | -0.08(-1.40%) |
Mar 19, 2015 | 5.720 | 5.790 | 5.640 | 5.710 | 418,547 | +0.00(+0.00%) |
Mar 18, 2015 | 5.700 | 5.770 | 5.610 | 5.710 | 398,264 | +0.02(+0.35%) |
Mar 17, 2015 | 5.670 | 5.790 | 5.527 | 5.690 | 668,738 | -0.03(-0.52%) |
Mar 16, 2015 | 5.880 | 5.880 | 5.710 | 5.720 | 432,121 | -0.14(-2.39%) |
Mar 13, 2015 | 5.850 | 5.910 | 5.700 | 5.860 | 444,368 | -0.01(-0.17%) |
Mar 12, 2015 | 5.880 | 5.950 | 5.830 | 5.870 | 368,742 | +0.06(+1.03%) |
Mar 11, 2015 | 5.910 | 5.960 | 5.765 | 5.810 | 327,585 | -0.09(-1.53%) |
Mar 10, 2015 | 5.840 | 5.960 | 5.690 | 5.900 | 459,640 | -0.02(-0.34%) |
Mar 09, 2015 | 6.150 | 6.200 | 5.670 | 5.920 | 924,593 | -0.25(-4.05%) |
Mar 06, 2015 | 6.330 | 6.400 | 6.090 | 6.170 | 558,346 | -0.22(-3.44%) |
Mar 05, 2015 | 6.400 | 6.580 | 6.270 | 6.390 | 572,093 | +0.03(+0.47%) |
Mar 04, 2015 | 6.250 | 6.530 | 6.020 | 6.360 | 1,427,142 | +0.05(+0.79%) |
Mar 03, 2015 | 6.310 | 6.420 | 6.230 | 6.310 | 528,374 | -0.01(-0.16%) |