Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.000 | 6.380 | 5.716 | 6.010 | 188,548 | +0.09(+1.52%) |
May 28, 2015 | 5.850 | 5.940 | 5.590 | 5.920 | 80,871 | +0.07(+1.20%) |
May 27, 2015 | 5.730 | 5.950 | 5.590 | 5.850 | 63,524 | +0.11(+1.92%) |
May 26, 2015 | 5.600 | 5.750 | 5.480 | 5.740 | 46,930 | +0.14(+2.50%) |
May 22, 2015 | 5.700 | 5.600 | 5.600 | 5.600 | 41,000 | -0.09(-1.58%) |
May 21, 2015 | 5.820 | 5.900 | 5.580 | 5.690 | 96,576 | -0.20(-3.40%) |
May 20, 2015 | 5.900 | 6.050 | 5.810 | 5.890 | 91,429 | +0.06(+1.03%) |
May 19, 2015 | 5.700 | 6.000 | 5.595 | 5.830 | 78,818 | +0.03(+0.52%) |
May 18, 2015 | 5.620 | 5.840 | 5.580 | 5.800 | 83,836 | +0.22(+3.94%) |
May 15, 2015 | 5.490 | 5.709 | 5.480 | 5.580 | 66,014 | +0.08(+1.45%) |
May 14, 2015 | 5.660 | 5.880 | 5.410 | 5.500 | 122,047 | -0.29(-5.01%) |
May 13, 2015 | 6.300 | 6.300 | 5.620 | 5.790 | 175,215 | -0.39(-6.31%) |
May 12, 2015 | 6.160 | 6.350 | 6.050 | 6.180 | 56,155 | -0.12(-1.90%) |
May 11, 2015 | 6.020 | 6.350 | 5.910 | 6.300 | 88,321 | +0.32(+5.35%) |
May 08, 2015 | 5.940 | 6.110 | 5.836 | 5.980 | 42,898 | -0.01(-0.17%) |
May 07, 2015 | 5.820 | 6.050 | 5.800 | 5.990 | 70,861 | +0.19(+3.28%) |
May 06, 2015 | 6.180 | 6.210 | 5.800 | 5.800 | 66,632 | -0.39(-6.30%) |
May 05, 2015 | 6.370 | 6.370 | 6.100 | 6.190 | 50,005 | -0.16(-2.52%) |
May 04, 2015 | 6.320 | 6.390 | 6.184 | 6.350 | 69,329 | +0.08(+1.28%) |
May 01, 2015 | 6.430 | 6.430 | 6.040 | 6.270 | 51,652 | -0.13(-2.03%) |
Apr 30, 2015 | 6.380 | 6.490 | 6.200 | 6.400 | 81,464 | -0.01(-0.23%) |
Apr 29, 2015 | 6.430 | 6.520 | 6.380 | 6.415 | 47,639 | -0.00(-0.08%) |
Apr 28, 2015 | 6.470 | 6.570 | 6.200 | 6.420 | 77,219 | -0.01(-0.16%) |
Apr 27, 2015 | 6.270 | 6.520 | 6.250 | 6.430 | 113,189 | +0.20(+3.21%) |
Apr 24, 2015 | 6.210 | 6.310 | 6.200 | 6.230 | 57,489 | +0.02(+0.32%) |
Apr 23, 2015 | 6.250 | 6.420 | 6.200 | 6.210 | 110,386 | +0.00(+0.00%) |
Apr 22, 2015 | 6.080 | 6.500 | 5.750 | 6.210 | 149,496 | +0.04(+0.65%) |
Apr 21, 2015 | 6.030 | 6.190 | 5.600 | 6.170 | 222,414 | +0.18(+3.01%) |
Apr 20, 2015 | 6.290 | 6.490 | 5.890 | 5.990 | 134,326 | -0.37(-5.82%) |
Apr 17, 2015 | 6.400 | 6.410 | 6.250 | 6.360 | 181,078 | +0.08(+1.27%) |
Apr 16, 2015 | 6.460 | 6.460 | 6.254 | 6.280 | 44,902 | -0.07(-1.10%) |
Apr 15, 2015 | 6.350 | 6.582 | 6.160 | 6.350 | 148,308 | +0.06(+0.95%) |
Apr 14, 2015 | 6.620 | 6.630 | 6.260 | 6.290 | 120,601 | -0.24(-3.68%) |
Apr 13, 2015 | 6.490 | 6.750 | 6.175 | 6.530 | 285,844 | -0.21(-3.12%) |
Apr 10, 2015 | 5.800 | 6.970 | 5.700 | 6.740 | 327,815 | +1.03(+18.04%) |
Apr 09, 2015 | 5.700 | 5.790 | 5.580 | 5.710 | 55,389 | +0.16(+2.88%) |
Apr 08, 2015 | 5.570 | 5.780 | 5.550 | 5.550 | 58,541 | -0.06(-1.07%) |
Apr 07, 2015 | 5.890 | 5.890 | 5.404 | 5.610 | 61,547 | -0.24(-4.10%) |
Apr 06, 2015 | 5.850 | 5.938 | 5.540 | 5.850 | 147,655 | +0.09(+1.56%) |
Apr 02, 2015 | 5.730 | 5.760 | 5.760 | 5.760 | 104,800 | +0.14(+2.49%) |
Apr 01, 2015 | 5.450 | 5.700 | 5.000 | 5.620 | 131,884 | +0.04(+0.72%) |
Mar 31, 2015 | 5.830 | 5.850 | 5.500 | 5.580 | 60,844 | -0.23(-3.96%) |
Mar 30, 2015 | 5.550 | 5.840 | 5.470 | 5.810 | 118,124 | +0.35(+6.41%) |
Mar 27, 2015 | 5.660 | 5.900 | 5.400 | 5.460 | 75,898 | -0.16(-2.85%) |
Mar 26, 2015 | 5.750 | 5.980 | 5.200 | 5.620 | 272,709 | -0.13(-2.26%) |
Mar 25, 2015 | 5.990 | 5.990 | 5.600 | 5.750 | 147,127 | -0.31(-5.12%) |
Mar 24, 2015 | 6.130 | 6.166 | 5.990 | 6.060 | 52,641 | -0.05(-0.82%) |
Mar 23, 2015 | 5.920 | 6.150 | 5.920 | 6.110 | 55,002 | +0.20(+3.38%) |
Mar 20, 2015 | 6.020 | 6.150 | 5.910 | 5.910 | 172,493 | -0.05(-0.84%) |
Mar 19, 2015 | 6.230 | 6.340 | 5.820 | 5.960 | 143,019 | -0.23(-3.72%) |
Mar 18, 2015 | 5.890 | 6.300 | 5.890 | 6.190 | 103,290 | +0.30(+5.09%) |
Mar 17, 2015 | 6.640 | 6.640 | 5.820 | 5.890 | 171,275 | -0.58(-8.96%) |
Mar 16, 2015 | 6.370 | 6.500 | 6.220 | 6.470 | 124,819 | +0.16(+2.54%) |
Mar 13, 2015 | 6.230 | 6.400 | 6.210 | 6.310 | 101,128 | +0.11(+1.77%) |
Mar 12, 2015 | 6.000 | 6.300 | 6.000 | 6.200 | 61,532 | +0.19(+3.16%) |
Mar 11, 2015 | 6.152 | 6.240 | 6.000 | 6.010 | 94,163 | -0.09(-1.48%) |
Mar 10, 2015 | 6.010 | 6.400 | 6.000 | 6.100 | 45,911 | +0.09(+1.50%) |
Mar 09, 2015 | 5.860 | 6.190 | 5.860 | 6.010 | 46,698 | +0.06(+1.01%) |
Mar 06, 2015 | 6.200 | 6.200 | 5.920 | 5.950 | 32,755 | -0.05(-0.83%) |
Mar 05, 2015 | 6.320 | 6.490 | 6.000 | 6.000 | 132,667 | -0.38(-5.96%) |
Mar 04, 2015 | 6.500 | 5.930 | 5.930 | 6.380 | 97,109 | +0.45(+7.59%) |
Mar 03, 2015 | 5.820 | 5.820 | 5.800 | 5.930 | 77,116 | -0.12(-1.98%) |