Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.420 | 5.940 | 5.420 | 5.750 | 24,112 | +0.39(+7.28%) |
May 28, 2015 | 5.450 | 5.680 | 5.100 | 5.360 | 43,482 | +0.01(+0.19%) |
May 27, 2015 | 6.000 | 6.000 | 5.330 | 5.350 | 21,751 | -0.43(-7.44%) |
May 26, 2015 | 5.400 | 5.990 | 5.400 | 5.780 | 4,118 | +0.21(+3.77%) |
May 22, 2015 | 5.950 | 5.570 | 5.570 | 5.570 | 4,000 | -0.03(-0.54%) |
May 21, 2015 | 5.390 | 5.830 | 5.350 | 5.600 | 18,854 | +0.10(+1.82%) |
May 20, 2015 | 5.500 | 5.740 | 5.350 | 5.500 | 4,867 | -0.15(-2.65%) |
May 19, 2015 | 6.000 | 6.220 | 5.510 | 5.650 | 12,202 | -0.06(-1.05%) |
May 18, 2015 | 6.200 | 6.200 | 5.710 | 5.710 | 3,595 | -0.24(-4.03%) |
May 15, 2015 | 6.250 | 6.250 | 5.750 | 5.950 | 2,729 | -0.04(-0.67%) |
May 14, 2015 | 5.973 | 6.240 | 5.960 | 5.990 | 7,303 | +0.03(+0.50%) |
May 13, 2015 | 6.290 | 6.290 | 5.730 | 5.960 | 25,562 | -0.18(-2.93%) |
May 12, 2015 | 6.240 | 6.290 | 5.850 | 6.140 | 20,627 | +0.28(+4.78%) |
May 11, 2015 | 5.770 | 5.980 | 5.510 | 5.860 | 12,406 | +0.11(+1.91%) |
May 08, 2015 | 5.750 | 5.830 | 5.510 | 5.750 | 22,971 | +0.00(+0.00%) |
May 07, 2015 | 5.860 | 5.866 | 5.720 | 5.750 | 12,824 | +0.01(+0.17%) |
May 06, 2015 | 5.900 | 5.950 | 5.530 | 5.740 | 5,424 | +0.29(+5.32%) |
May 05, 2015 | 5.700 | 5.700 | 5.300 | 5.450 | 6,658 | +0.02(+0.37%) |
May 04, 2015 | 5.550 | 6.090 | 5.362 | 5.430 | 17,285 | -0.17(-3.04%) |
May 01, 2015 | 5.550 | 5.870 | 5.520 | 5.600 | 2,981 | -0.10(-1.75%) |
Apr 30, 2015 | 5.800 | 5.870 | 5.700 | 5.700 | 8,312 | +0.00(+0.00%) |
Apr 29, 2015 | 5.955 | 5.955 | 5.560 | 5.700 | 11,724 | -0.13(-2.23%) |
Apr 28, 2015 | 6.130 | 6.224 | 5.280 | 5.830 | 87,607 | -0.41(-6.57%) |
Apr 27, 2015 | 6.320 | 6.440 | 6.150 | 6.240 | 15,761 | -0.16(-2.50%) |
Apr 24, 2015 | 6.306 | 6.650 | 6.280 | 6.400 | 6,500 | -0.01(-0.16%) |
Apr 23, 2015 | 6.370 | 6.590 | 6.250 | 6.410 | 14,527 | +0.04(+0.63%) |
Apr 22, 2015 | 6.340 | 6.590 | 6.260 | 6.370 | 9,311 | -0.04(-0.62%) |
Apr 21, 2015 | 6.210 | 6.560 | 6.210 | 6.410 | 13,277 | +0.15(+2.40%) |
Apr 20, 2015 | 6.600 | 6.610 | 6.260 | 6.260 | 28,664 | -0.21(-3.25%) |
Apr 17, 2015 | 6.800 | 6.800 | 6.270 | 6.470 | 27,713 | -0.26(-3.86%) |
Apr 16, 2015 | 6.660 | 7.000 | 6.590 | 6.730 | 17,894 | -0.17(-2.46%) |
Apr 15, 2015 | 6.650 | 7.200 | 6.650 | 6.900 | 22,837 | +0.12(+1.77%) |
Apr 14, 2015 | 6.870 | 7.109 | 6.670 | 6.780 | 12,656 | -0.08(-1.17%) |
Apr 13, 2015 | 7.360 | 7.360 | 6.820 | 6.860 | 30,984 | -0.14(-2.00%) |
Apr 10, 2015 | 7.460 | 7.500 | 6.940 | 7.000 | 48,475 | -0.18(-2.51%) |
Apr 09, 2015 | 6.580 | 7.899 | 6.520 | 7.180 | 248,529 | +1.17(+19.47%) |
Apr 08, 2015 | 6.150 | 6.150 | 6.000 | 6.010 | 10,200 | +0.01(+0.17%) |
Apr 07, 2015 | 6.140 | 6.150 | 5.910 | 6.000 | 7,260 | -0.16(-2.60%) |
Apr 06, 2015 | 6.080 | 6.160 | 5.870 | 6.160 | 7,750 | +0.13(+2.16%) |
Apr 02, 2015 | 6.090 | 6.030 | 6.030 | 6.030 | 10,300 | +0.03(+0.50%) |
Apr 01, 2015 | 6.200 | 6.240 | 6.000 | 6.000 | 11,700 | +0.00(+0.00%) |
Mar 31, 2015 | 5.800 | 6.060 | 5.800 | 6.000 | 13,200 | +0.02(+0.33%) |
Mar 30, 2015 | 6.140 | 6.200 | 5.850 | 5.980 | 8,553 | -0.04(-0.66%) |
Mar 27, 2015 | 5.900 | 6.140 | 5.900 | 6.020 | 3,244 | +0.07(+1.18%) |
Mar 26, 2015 | 6.200 | 6.300 | 5.950 | 5.950 | 19,404 | -0.06(-1.00%) |
Mar 25, 2015 | 5.950 | 6.080 | 5.950 | 6.010 | 12,575 | -0.02(-0.33%) |
Mar 24, 2015 | 6.120 | 6.190 | 6.030 | 6.030 | 5,916 | +0.03(+0.50%) |
Mar 23, 2015 | 6.150 | 6.290 | 6.000 | 6.000 | 37,576 | -0.30(-4.76%) |
Mar 20, 2015 | 6.830 | 6.830 | 6.210 | 6.300 | 11,845 | +0.00(+0.00%) |
Mar 19, 2015 | 6.380 | 6.680 | 6.300 | 6.300 | 13,373 | -0.12(-1.87%) |
Mar 18, 2015 | 6.700 | 6.730 | 6.360 | 6.420 | 11,438 | -0.16(-2.43%) |
Mar 17, 2015 | 6.700 | 6.840 | 6.580 | 6.580 | 8,600 | -0.06(-0.90%) |
Mar 16, 2015 | 6.700 | 6.780 | 6.450 | 6.640 | 11,343 | +0.13(+2.00%) |
Mar 13, 2015 | 7.200 | 7.200 | 6.260 | 6.510 | 15,749 | -0.39(-5.65%) |
Mar 12, 2015 | 7.500 | 7.700 | 6.810 | 6.900 | 28,228 | -0.39(-5.35%) |
Mar 11, 2015 | 7.360 | 7.360 | 7.020 | 7.290 | 3,625 | +0.19(+2.68%) |
Mar 10, 2015 | 7.160 | 7.350 | 7.100 | 7.100 | 5,575 | -0.32(-4.31%) |
Mar 09, 2015 | 7.240 | 7.420 | 7.010 | 7.420 | 10,919 | +0.39(+5.55%) |
Mar 06, 2015 | 7.460 | 7.480 | 7.000 | 7.030 | 19,384 | -0.35(-4.74%) |
Mar 05, 2015 | 7.200 | 7.430 | 7.090 | 7.380 | 4,940 | +0.29(+4.09%) |
Mar 04, 2015 | 7.000 | 7.200 | 7.020 | 7.090 | 14,003 | +0.07(+1.00%) |
Mar 03, 2015 | 7.120 | 7.190 | 7.010 | 7.020 | 4,935 | +0.11(+1.59%) |