Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.360 | 5.360 | 5.010 | 5.030 | 7,399 | -0.14(-2.71%) |
May 28, 2015 | 5.170 | 5.250 | 5.170 | 5.170 | 1,279 | +0.01(+0.19%) |
May 27, 2015 | 5.170 | 5.170 | 5.150 | 5.160 | 407 | +0.00(+0.00%) |
May 26, 2015 | 5.370 | 5.370 | 5.000 | 5.160 | 7,855 | -0.34(-6.18%) |
May 22, 2015 | 5.180 | 5.500 | 5.500 | 5.500 | 2,800 | +0.15(+2.82%) |
May 21, 2015 | 5.300 | 5.349 | 5.285 | 5.349 | 6,224 | -0.05(-0.94%) |
May 20, 2015 | 5.405 | 5.410 | 5.318 | 5.400 | 1,785 | +0.00(+0.06%) |
May 19, 2015 | 5.550 | 5.550 | 5.350 | 5.397 | 9,611 | -0.15(-2.76%) |
May 18, 2015 | 5.600 | 5.600 | 5.550 | 5.550 | 1,194 | -0.09(-1.59%) |
May 15, 2015 | 5.630 | 5.890 | 5.486 | 5.640 | 3,836 | +0.00(+0.02%) |
May 14, 2015 | 5.370 | 5.640 | 5.260 | 5.639 | 12,959 | -0.01(-0.19%) |
May 13, 2015 | 5.700 | 5.700 | 5.600 | 5.650 | 2,406 | +0.05(+0.89%) |
May 12, 2015 | 5.665 | 5.665 | 5.600 | 5.600 | 2,868 | -0.17(-2.95%) |
May 11, 2015 | 5.950 | 6.000 | 5.630 | 5.770 | 3,353 | -0.26(-4.32%) |
May 08, 2015 | 6.021 | 6.120 | 6.010 | 6.031 | 3,290 | +0.04(+0.64%) |
May 07, 2015 | 5.970 | 6.100 | 5.970 | 5.992 | 5,972 | -0.04(-0.62%) |
May 06, 2015 | 5.870 | 6.050 | 5.870 | 6.030 | 4,576 | -0.05(-0.82%) |
May 05, 2015 | 6.060 | 6.080 | 6.050 | 6.080 | 585 | -0.12(-1.94%) |
May 04, 2015 | 6.210 | 6.210 | 6.050 | 6.200 | 2,916 | +0.10(+1.64%) |
May 01, 2015 | 6.110 | 6.110 | 6.100 | 6.100 | 7,628 | -0.04(-0.72%) |
Apr 30, 2015 | 6.200 | 6.260 | 6.109 | 6.144 | 13,258 | -0.16(-2.47%) |
Apr 29, 2015 | 6.230 | 6.320 | 6.230 | 6.300 | 1,991 | -0.03(-0.44%) |
Apr 28, 2015 | 6.400 | 6.400 | 6.242 | 6.328 | 2,417 | -0.11(-1.75%) |
Apr 27, 2015 | 6.250 | 6.444 | 6.160 | 6.440 | 28,671 | +0.19(+3.04%) |
Apr 24, 2015 | 6.150 | 6.750 | 5.970 | 6.250 | 33,978 | +0.07(+1.13%) |
Apr 23, 2015 | 6.210 | 6.480 | 5.260 | 6.180 | 65,367 | -0.15(-2.37%) |
Apr 22, 2015 | 9.140 | 9.140 | 5.120 | 6.330 | 178,491 | -2.95(-31.79%) |
Apr 21, 2015 | 9.070 | 9.360 | 9.070 | 9.280 | 4,400 | +0.21(+2.32%) |
Apr 20, 2015 | 9.100 | 9.100 | 9.060 | 9.070 | 451 | +0.03(+0.35%) |
Apr 17, 2015 | 8.800 | 9.070 | 8.800 | 9.038 | 3,100 | +0.18(+2.01%) |
Apr 16, 2015 | 9.160 | 9.160 | 8.780 | 8.860 | 3,140 | -0.17(-1.88%) |
Apr 15, 2015 | 9.222 | 9.222 | 9.030 | 9.030 | 2,100 | -0.23(-2.51%) |
Apr 14, 2015 | 8.700 | 9.448 | 9.033 | 9.263 | 6,795 | +0.56(+6.47%) |
Apr 13, 2015 | 8.975 | 8.975 | 8.700 | 8.700 | 737 | -0.37(-4.08%) |
Apr 10, 2015 | 9.070 | 9.070 | 9.060 | 9.070 | 3,257 | +0.00(+0.00%) |
Apr 08, 2015 | 8.850 | 9.070 | 9.070 | 9.070 | 3,000 | +0.00(+0.00%) |
Apr 07, 2015 | 9.062 | 9.190 | 8.750 | 9.070 | 17,981 | -0.13(-1.41%) |
Apr 06, 2015 | 8.901 | 9.200 | 8.610 | 9.200 | 27,219 | +0.24(+2.69%) |
Apr 02, 2015 | 8.750 | 8.959 | 8.959 | 8.959 | 1,100 | +0.14(+1.57%) |
Apr 01, 2015 | 8.820 | 8.830 | 8.280 | 8.820 | 8,905 | +0.17(+1.97%) |
Mar 31, 2015 | 8.900 | 8.900 | 8.650 | 8.650 | 3,417 | -0.21(-2.38%) |
Mar 30, 2015 | 9.000 | 9.000 | 8.680 | 8.861 | 6,375 | -0.14(-1.55%) |
Mar 27, 2015 | 8.870 | 9.000 | 8.870 | 9.000 | 16,557 | +0.10(+1.12%) |
Mar 26, 2015 | 8.900 | 9.080 | 8.820 | 8.900 | 41,863 | +0.00(+0.00%) |
Mar 25, 2015 | 8.310 | 9.100 | 8.250 | 8.900 | 35,792 | +0.57(+6.84%) |
Mar 24, 2015 | 8.430 | 8.490 | 7.800 | 8.330 | 28,450 | -0.10(-1.19%) |
Mar 23, 2015 | 8.500 | 8.500 | 8.210 | 8.430 | 1,992 | +0.13(+1.57%) |
Mar 20, 2015 | 8.360 | 8.360 | 8.200 | 8.300 | 871 | -0.18(-2.12%) |
Mar 19, 2015 | 8.341 | 8.480 | 8.341 | 8.480 | 1,192 | +0.13(+1.56%) |
Mar 18, 2015 | 8.086 | 8.350 | 8.080 | 8.350 | 4,409 | +0.10(+1.21%) |
Mar 16, 2015 | 8.400 | 8.400 | 8.120 | 8.250 | 57 | -0.16(-1.90%) |
Mar 13, 2015 | 8.470 | 8.470 | 8.240 | 8.410 | 1,380 | +0.06(+0.72%) |
Mar 12, 2015 | 8.340 | 8.350 | 8.340 | 8.350 | 559 | -0.05(-0.60%) |
Mar 11, 2015 | 8.420 | 8.480 | 8.220 | 8.400 | 1,398 | -0.06(-0.71%) |
Mar 10, 2015 | 8.180 | 8.460 | 8.110 | 8.460 | 4,282 | +0.11(+1.32%) |
Mar 09, 2015 | 8.450 | 8.450 | 8.200 | 8.350 | 3,981 | -0.11(-1.30%) |
Mar 06, 2015 | 8.550 | 8.600 | 8.370 | 8.460 | 2,320 | -0.08(-0.94%) |
Mar 05, 2015 | 8.620 | 8.670 | 8.500 | 8.540 | 65,427 | -0.07(-0.81%) |
Mar 04, 2015 | 8.450 | 8.830 | 8.450 | 8.610 | 37,130 | +0.12(+1.41%) |
Mar 03, 2015 | 8.650 | 8.650 | 8.340 | 8.490 | 24,546 | -0.16(-1.85%) |