Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.085 | 6.085 | 5.860 | 5.940 | 21,215 | -0.13(-2.22%) |
May 28, 2015 | 6.040 | 6.090 | 6.000 | 6.075 | 22,699 | -0.04(-0.74%) |
May 27, 2015 | 5.990 | 6.140 | 5.990 | 6.120 | 29,224 | +0.12(+2.00%) |
May 26, 2015 | 6.000 | 6.020 | 5.930 | 6.000 | 52,539 | -0.24(-3.85%) |
May 22, 2015 | 6.240 | 6.240 | 6.240 | 0 | -0.16(-2.50%) | |
May 21, 2015 | 6.480 | 6.480 | 6.360 | 6.400 | 18,088 | -0.13(-1.99%) |
May 20, 2015 | 6.460 | 6.530 | 6.430 | 6.530 | 26,667 | -0.04(-0.61%) |
May 19, 2015 | 6.440 | 6.600 | 6.440 | 6.570 | 68,004 | -0.02(-0.30%) |
May 18, 2015 | 6.520 | 6.650 | 6.520 | 6.590 | 39,448 | +0.10(+1.54%) |
May 15, 2015 | 6.430 | 6.490 | 6.430 | 6.490 | 52,964 | +0.02(+0.31%) |
May 14, 2015 | 6.450 | 6.490 | 6.360 | 6.470 | 147,702 | +0.26(+4.19%) |
May 13, 2015 | 6.110 | 6.310 | 6.110 | 6.210 | 19,372 | +0.19(+3.16%) |
May 12, 2015 | 5.790 | 6.030 | 5.790 | 6.020 | 18,321 | +0.10(+1.69%) |
May 11, 2015 | 5.970 | 5.970 | 5.790 | 5.920 | 19,945 | +0.04(+0.68%) |
May 08, 2015 | 5.720 | 5.880 | 5.720 | 5.880 | 31,327 | +0.13(+2.26%) |
May 07, 2015 | 5.670 | 5.750 | 5.560 | 5.750 | 28,460 | +0.15(+2.68%) |
May 06, 2015 | 5.640 | 5.670 | 5.600 | 5.600 | 22,526 | -0.04(-0.71%) |
May 05, 2015 | 5.630 | 5.700 | 5.630 | 5.640 | 13,358 | -0.12(-2.08%) |
May 04, 2015 | 5.675 | 5.770 | 5.640 | 5.760 | 18,320 | +0.01(+0.17%) |
May 01, 2015 | 5.810 | 5.810 | 5.680 | 5.750 | 24,149 | -0.04(-0.69%) |
Apr 30, 2015 | 5.920 | 5.920 | 5.780 | 5.790 | 27,094 | -0.41(-6.61%) |
Apr 29, 2015 | 6.150 | 6.200 | 6.005 | 6.200 | 86,382 | +0.15(+2.48%) |
Apr 28, 2015 | 6.010 | 6.080 | 6.010 | 6.050 | 90,196 | +0.11(+1.85%) |
Apr 27, 2015 | 5.890 | 5.970 | 5.890 | 5.940 | 77,464 | +0.12(+2.06%) |
Apr 24, 2015 | 5.685 | 5.820 | 5.685 | 5.820 | 21,687 | +0.06(+1.04%) |
Apr 23, 2015 | 5.670 | 5.790 | 5.670 | 5.760 | 15,890 | +0.01(+0.17%) |
Apr 22, 2015 | 5.670 | 5.750 | 5.670 | 5.750 | 11,050 | -0.06(-1.03%) |
Apr 21, 2015 | 5.746 | 5.870 | 5.746 | 5.810 | 7,955 | +0.18(+3.20%) |
Apr 20, 2015 | 5.700 | 5.700 | 5.610 | 5.630 | 9,960 | -0.14(-2.43%) |
Apr 17, 2015 | 5.590 | 5.795 | 5.590 | 5.770 | 147,638 | -0.01(-0.17%) |
Apr 16, 2015 | 5.700 | 5.780 | 5.680 | 5.780 | 12,039 | +0.15(+2.66%) |
Apr 15, 2015 | 5.690 | 5.730 | 5.540 | 5.630 | 12,394 | -0.21(-3.60%) |
Apr 14, 2015 | 5.845 | 5.940 | 5.820 | 5.840 | 13,183 | +0.06(+1.04%) |
Apr 13, 2015 | 5.850 | 5.850 | 5.726 | 5.780 | 68,268 | -0.17(-2.86%) |
Apr 10, 2015 | 5.900 | 6.000 | 5.900 | 5.950 | 15,622 | -0.15(-2.46%) |
Apr 09, 2015 | 6.180 | 6.240 | 6.070 | 6.100 | 11,894 | -0.00(-0.05%) |
Apr 08, 2015 | 6.190 | 6.190 | 6.100 | 6.103 | 15,356 | +0.06(+1.04%) |
Apr 07, 2015 | 6.020 | 6.070 | 6.020 | 6.040 | 8,749 | -0.22(-3.51%) |
Apr 06, 2015 | 6.000 | 6.270 | 6.000 | 6.260 | 98,466 | +0.35(+5.92%) |
Apr 02, 2015 | 5.910 | 5.910 | 5.910 | 0 | +0.04(+0.68%) | |
Apr 01, 2015 | 5.910 | 5.945 | 5.859 | 5.870 | 15,565 | +0.02(+0.34%) |
Mar 31, 2015 | 5.930 | 5.930 | 5.840 | 5.850 | 30,297 | -0.12(-2.01%) |
Mar 30, 2015 | 6.130 | 6.130 | 5.900 | 5.970 | 371,008 | +0.11(+1.88%) |
Mar 27, 2015 | 5.884 | 6.070 | 5.860 | 5.860 | 19,894 | -0.15(-2.50%) |
Mar 26, 2015 | 5.965 | 6.100 | 5.950 | 6.010 | 62,641 | -0.12(-1.96%) |
Mar 25, 2015 | 6.210 | 6.270 | 6.050 | 6.130 | 23,643 | -0.09(-1.45%) |
Mar 24, 2015 | 6.250 | 6.280 | 6.070 | 6.220 | 34,460 | -0.18(-2.81%) |
Mar 23, 2015 | 6.400 | 6.420 | 6.380 | 6.400 | 64,518 | +0.08(+1.35%) |
Mar 20, 2015 | 6.270 | 6.385 | 6.270 | 6.315 | 17,873 | +0.17(+2.68%) |
Mar 19, 2015 | 6.210 | 6.240 | 6.109 | 6.150 | 37,044 | +0.10(+1.65%) |
Mar 18, 2015 | 5.858 | 6.050 | 5.810 | 6.050 | 38,342 | +0.13(+2.20%) |
Mar 17, 2015 | 6.030 | 6.030 | 5.860 | 5.920 | 63,153 | +0.06(+1.02%) |
Mar 16, 2015 | 5.785 | 5.870 | 5.785 | 5.860 | 16,845 | +0.17(+2.99%) |
Mar 13, 2015 | 5.680 | 5.690 | 5.630 | 5.690 | 12,543 | -0.13(-2.23%) |
Mar 12, 2015 | 5.780 | 5.830 | 5.750 | 5.820 | 33,438 | +0.10(+1.75%) |
Mar 11, 2015 | 5.484 | 5.740 | 5.484 | 5.720 | 23,052 | +0.22(+4.00%) |
Mar 10, 2015 | 5.480 | 5.641 | 5.470 | 5.500 | 61,056 | -0.37(-6.30%) |
Mar 09, 2015 | 5.825 | 5.895 | 5.812 | 5.870 | 11,209 | +0.09(+1.56%) |
Mar 06, 2015 | 5.785 | 5.830 | 5.693 | 5.780 | 168,108 | -0.17(-2.86%) |
Mar 05, 2015 | 5.910 | 5.970 | 5.870 | 5.950 | 293,963 | -0.08(-1.24%) |
Mar 04, 2015 | 6.455 | 5.850 | 6.025 | 70,888 | -0.43(-6.66%) | |
Mar 03, 2015 | 6.411 | 6.495 | 6.411 | 6.455 | 9,059 | +0.00(+0.08%) |