Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.090 | 6.210 | 6.025 | 6.070 | 497,800 | -0.06(-0.98%) |
May 28, 2015 | 6.200 | 6.250 | 6.020 | 6.130 | 402,702 | -0.12(-1.92%) |
May 27, 2015 | 6.170 | 6.290 | 6.120 | 6.250 | 262,523 | +0.10(+1.63%) |
May 26, 2015 | 6.220 | 6.340 | 6.070 | 6.150 | 313,203 | -0.05(-0.81%) |
May 22, 2015 | 6.250 | 6.200 | 6.200 | 6.200 | 246,700 | -0.06(-0.96%) |
May 21, 2015 | 6.150 | 6.270 | 6.080 | 6.260 | 374,247 | +0.13(+2.12%) |
May 20, 2015 | 6.030 | 6.182 | 6.010 | 6.130 | 235,954 | +0.10(+1.66%) |
May 19, 2015 | 6.130 | 6.190 | 5.980 | 6.030 | 301,676 | -0.12(-1.95%) |
May 18, 2015 | 5.980 | 6.220 | 5.980 | 6.150 | 384,213 | +0.13(+2.16%) |
May 15, 2015 | 6.010 | 6.150 | 5.940 | 6.020 | 253,398 | +0.00(+0.00%) |
May 14, 2015 | 6.040 | 6.160 | 6.000 | 6.020 | 440,468 | +0.00(+0.00%) |
May 13, 2015 | 6.040 | 6.150 | 5.910 | 6.020 | 268,835 | -0.01(-0.17%) |
May 12, 2015 | 5.940 | 6.050 | 5.810 | 6.030 | 319,269 | +0.06(+1.01%) |
May 11, 2015 | 5.910 | 6.010 | 5.910 | 5.970 | 452,504 | +0.06(+1.02%) |
May 08, 2015 | 5.610 | 6.180 | 5.531 | 5.910 | 782,400 | +0.14(+2.43%) |
May 07, 2015 | 5.780 | 5.860 | 5.660 | 5.770 | 278,650 | +0.03(+0.52%) |
May 06, 2015 | 5.720 | 5.910 | 5.590 | 5.740 | 304,873 | +0.04(+0.70%) |
May 05, 2015 | 5.950 | 6.010 | 5.650 | 5.700 | 478,481 | -0.29(-4.84%) |
May 04, 2015 | 5.960 | 6.180 | 5.880 | 5.990 | 282,614 | +0.00(+0.00%) |
May 01, 2015 | 5.810 | 5.990 | 5.710 | 5.990 | 372,094 | +0.19(+3.28%) |
Apr 30, 2015 | 6.200 | 6.200 | 5.700 | 5.800 | 589,058 | -0.21(-3.49%) |
Apr 29, 2015 | 6.060 | 6.250 | 5.950 | 6.010 | 454,569 | -0.11(-1.80%) |
Apr 28, 2015 | 6.100 | 6.250 | 5.900 | 6.120 | 445,732 | +0.04(+0.66%) |
Apr 27, 2015 | 6.220 | 6.310 | 6.060 | 6.080 | 355,482 | -0.09(-1.46%) |
Apr 24, 2015 | 6.300 | 6.370 | 6.160 | 6.170 | 214,572 | -0.13(-2.06%) |
Apr 23, 2015 | 6.350 | 6.410 | 6.180 | 6.300 | 280,066 | -0.07(-1.10%) |
Apr 22, 2015 | 6.410 | 6.500 | 6.300 | 6.370 | 272,011 | +0.00(+0.00%) |
Apr 21, 2015 | 6.350 | 6.520 | 6.340 | 6.370 | 242,306 | +0.02(+0.31%) |
Apr 20, 2015 | 6.250 | 6.440 | 6.220 | 6.350 | 449,572 | +0.18(+2.92%) |
Apr 17, 2015 | 6.190 | 6.250 | 6.104 | 6.170 | 355,454 | -0.08(-1.28%) |
Apr 16, 2015 | 6.460 | 6.540 | 6.240 | 6.250 | 360,121 | -0.24(-3.70%) |
Apr 15, 2015 | 6.470 | 6.580 | 6.410 | 6.490 | 382,762 | +0.03(+0.46%) |
Apr 14, 2015 | 6.430 | 6.570 | 6.430 | 6.460 | 326,520 | +0.04(+0.62%) |
Apr 13, 2015 | 6.350 | 6.560 | 6.350 | 6.420 | 378,481 | +0.08(+1.26%) |
Apr 10, 2015 | 6.190 | 6.450 | 6.155 | 6.340 | 455,531 | +0.16(+2.59%) |
Apr 09, 2015 | 6.020 | 6.220 | 6.010 | 6.180 | 447,631 | +0.17(+2.83%) |
Apr 08, 2015 | 5.970 | 6.140 | 5.910 | 6.010 | 359,771 | +0.03(+0.50%) |
Apr 07, 2015 | 6.100 | 6.160 | 5.950 | 5.980 | 520,174 | -0.10(-1.73%) |
Apr 06, 2015 | 6.080 | 6.186 | 5.880 | 6.085 | 405,585 | -0.00(-0.08%) |
Apr 02, 2015 | 6.220 | 6.090 | 6.090 | 6.090 | 428,400 | -0.10(-1.62%) |
Apr 01, 2015 | 6.200 | 6.330 | 6.100 | 6.190 | 582,246 | -0.07(-1.12%) |
Mar 31, 2015 | 6.250 | 6.380 | 6.120 | 6.260 | 775,851 | -0.03(-0.48%) |
Mar 30, 2015 | 6.360 | 6.480 | 6.150 | 6.290 | 530,090 | -0.07(-1.10%) |
Mar 27, 2015 | 6.310 | 6.400 | 6.200 | 6.360 | 296,870 | +0.08(+1.27%) |
Mar 26, 2015 | 6.140 | 6.290 | 6.050 | 6.280 | 447,789 | +0.12(+1.95%) |
Mar 25, 2015 | 6.600 | 6.730 | 6.135 | 6.160 | 696,088 | -0.40(-6.10%) |
Mar 24, 2015 | 6.040 | 6.590 | 6.040 | 6.560 | 1,001,272 | +0.50(+8.34%) |
Mar 23, 2015 | 5.930 | 6.120 | 5.910 | 6.055 | 336,658 | +0.09(+1.59%) |
Mar 20, 2015 | 6.050 | 6.230 | 5.905 | 5.960 | 674,142 | -0.06(-1.00%) |
Mar 19, 2015 | 5.940 | 6.090 | 5.880 | 6.020 | 302,737 | +0.05(+0.84%) |
Mar 18, 2015 | 6.030 | 6.090 | 5.840 | 5.970 | 425,546 | -0.10(-1.65%) |
Mar 17, 2015 | 6.200 | 6.200 | 6.010 | 6.070 | 392,285 | -0.14(-2.25%) |
Mar 16, 2015 | 6.380 | 6.420 | 6.030 | 6.210 | 387,582 | -0.10(-1.58%) |
Mar 13, 2015 | 6.320 | 6.460 | 6.210 | 6.310 | 263,189 | -0.01(-0.16%) |
Mar 12, 2015 | 6.320 | 6.400 | 6.230 | 6.320 | 270,630 | +0.03(+0.48%) |
Mar 11, 2015 | 6.200 | 6.360 | 6.110 | 6.290 | 401,743 | +0.07(+1.13%) |
Mar 10, 2015 | 6.180 | 6.300 | 6.150 | 6.220 | 332,932 | -0.05(-0.80%) |
Mar 09, 2015 | 6.230 | 6.360 | 6.101 | 6.270 | 397,243 | +0.06(+0.97%) |
Mar 06, 2015 | 6.240 | 6.240 | 6.020 | 6.210 | 617,538 | -0.04(-0.64%) |
Mar 05, 2015 | 6.700 | 6.750 | 6.200 | 6.250 | 1,021,216 | -0.48(-7.13%) |
Mar 04, 2015 | 6.090 | 6.760 | 5.970 | 6.730 | 1,346,429 | +0.62(+10.15%) |
Mar 03, 2015 | 6.110 | 6.120 | 5.720 | 6.110 | 579,967 | +0.06(+0.99%) |