Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 5.470 | 5.540 | 5.540 | 5.540 | 1,100 | -0.10(-1.77%) |
May 27, 2015 | 5.640 | 5.640 | 5.640 | 5.640 | 196 | +0.09(+1.62%) |
May 26, 2015 | 5.400 | 5.550 | 5.400 | 5.550 | 5,370 | +0.05(+0.91%) |
May 22, 2015 | 5.550 | 5.500 | 5.500 | 5.500 | 4,700 | -0.08(-1.44%) |
May 21, 2015 | 5.450 | 5.790 | 5.450 | 5.580 | 928 | -0.07(-1.23%) |
May 20, 2015 | 5.550 | 5.650 | 5.550 | 5.650 | 1,618 | +0.06(+1.07%) |
May 19, 2015 | 5.650 | 5.650 | 5.400 | 5.590 | 21,176 | +0.00(+0.00%) |
May 18, 2015 | 5.470 | 5.600 | 5.410 | 5.590 | 8,067 | -0.06(-1.06%) |
May 15, 2015 | 5.900 | 6.170 | 5.601 | 5.650 | 20,899 | -0.36(-5.99%) |
May 14, 2015 | 5.610 | 6.170 | 5.560 | 6.010 | 41,991 | +0.25(+4.34%) |
May 13, 2015 | 5.760 | 5.760 | 5.760 | 5.760 | 364 | +0.01(+0.17%) |
May 11, 2015 | 5.700 | 5.750 | 5.750 | 5.750 | 9 | -0.03(-0.52%) |
May 07, 2015 | 5.860 | 5.780 | 5.780 | 5.780 | 50 | +0.05(+0.87%) |
May 06, 2015 | 5.700 | 5.800 | 5.560 | 5.730 | 34,083 | -0.09(-1.55%) |
May 05, 2015 | 6.020 | 6.129 | 5.570 | 5.820 | 23,425 | -0.16(-2.64%) |
May 04, 2015 | 6.020 | 6.160 | 5.978 | 5.978 | 900 | +0.03(+0.47%) |
May 01, 2015 | 5.850 | 6.100 | 5.850 | 5.950 | 1,320 | -0.20(-3.24%) |
Apr 29, 2015 | 6.110 | 6.149 | 6.149 | 6.149 | 700 | -0.01(-0.17%) |
Apr 28, 2015 | 6.160 | 6.160 | 6.160 | 6.160 | 100 | +0.05(+0.82%) |
Apr 27, 2015 | 6.080 | 6.199 | 5.900 | 6.110 | 11,205 | -0.09(-1.45%) |
Apr 24, 2015 | 6.040 | 6.300 | 6.040 | 6.200 | 1,635 | +0.13(+2.14%) |
Apr 23, 2015 | 6.200 | 6.520 | 6.060 | 6.070 | 3,272 | -0.19(-3.04%) |
Apr 22, 2015 | 6.350 | 6.550 | 6.050 | 6.260 | 6,667 | -0.27(-4.13%) |
Apr 21, 2015 | 6.470 | 6.678 | 6.420 | 6.530 | 6,217 | -0.01(-0.15%) |
Apr 20, 2015 | 6.510 | 6.873 | 6.450 | 6.540 | 15,586 | +0.18(+2.83%) |
Apr 17, 2015 | 6.290 | 6.390 | 6.260 | 6.360 | 5,379 | +0.06(+0.95%) |
Apr 16, 2015 | 6.400 | 6.400 | 6.160 | 6.300 | 3,113 | -0.01(-0.16%) |
Apr 15, 2015 | 6.400 | 6.400 | 6.151 | 6.310 | 4,160 | -0.07(-1.10%) |
Apr 14, 2015 | 6.330 | 6.560 | 6.110 | 6.380 | 5,098 | +0.00(+0.00%) |
Apr 13, 2015 | 6.300 | 6.720 | 6.000 | 6.380 | 20,032 | -0.21(-3.19%) |
Apr 10, 2015 | 6.580 | 6.900 | 6.460 | 6.590 | 36,989 | -0.05(-0.75%) |
Apr 09, 2015 | 5.890 | 6.820 | 5.861 | 6.640 | 42,948 | +0.61(+10.12%) |
Apr 08, 2015 | 6.010 | 6.270 | 5.710 | 6.030 | 9,776 | +0.02(+0.33%) |
Apr 07, 2015 | 6.070 | 6.270 | 5.460 | 6.010 | 12,309 | -0.06(-0.99%) |
Apr 06, 2015 | 5.370 | 6.470 | 5.370 | 6.070 | 6,994 | +0.17(+2.88%) |
Apr 01, 2015 | 5.380 | 5.900 | 5.900 | 5.900 | 500 | +0.16(+2.79%) |
Mar 31, 2015 | 6.000 | 6.800 | 5.500 | 5.740 | 13,821 | -0.02(-0.35%) |
Mar 30, 2015 | 5.730 | 6.050 | 5.510 | 5.760 | 3,040 | -0.13(-2.29%) |
Mar 27, 2015 | 5.570 | 5.895 | 5.561 | 5.895 | 651 | -0.04(-0.59%) |
Mar 23, 2015 | 5.800 | 5.930 | 5.930 | 5.930 | 6 | -0.07(-1.17%) |
Mar 20, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 687 | +0.30(+5.26%) |
Mar 19, 2015 | 5.640 | 6.050 | 5.410 | 5.700 | 8,382 | -0.18(-3.06%) |
Mar 18, 2015 | 5.910 | 5.939 | 5.713 | 5.880 | 3,594 | +0.04(+0.68%) |
Mar 17, 2015 | 5.700 | 6.040 | 5.503 | 5.840 | 5,054 | +0.06(+1.04%) |
Mar 16, 2015 | 5.710 | 5.840 | 5.700 | 5.780 | 2,694 | -0.44(-7.07%) |
Mar 11, 2015 | 6.000 | 6.220 | 6.220 | 6.220 | 75 | -0.05(-0.80%) |
Mar 09, 2015 | 6.280 | 6.270 | 6.270 | 6.270 | 4,600 | -0.03(-0.53%) |
Mar 06, 2015 | 6.440 | 6.440 | 6.303 | 6.303 | 300 | +0.00(+0.06%) |
Mar 05, 2015 | 6.330 | 6.391 | 6.310 | 6.300 | 4,700 | -0.15(-2.32%) |
Mar 04, 2015 | 6.300 | 6.449 | 6.300 | 6.449 | 1,300 | +0.09(+1.48%) |
Mar 03, 2015 | 6.310 | 6.356 | 6.310 | 6.356 | 517 | +0.04(+0.56%) |