Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.440 | 5.490 | 5.330 | 5.330 | 11,732 | -0.09(-1.57%) |
May 28, 2015 | 5.470 | 5.500 | 5.410 | 5.415 | 18,537 | -0.03(-0.64%) |
May 27, 2015 | 5.490 | 5.500 | 5.400 | 5.450 | 15,641 | +0.04(+0.74%) |
May 26, 2015 | 5.600 | 5.600 | 5.410 | 5.410 | 19,578 | -0.25(-4.42%) |
May 22, 2015 | 5.620 | 5.660 | 5.660 | 5.660 | 12,200 | -0.03(-0.53%) |
May 21, 2015 | 5.670 | 5.890 | 5.480 | 5.690 | 15,219 | +0.04(+0.71%) |
May 20, 2015 | 5.590 | 5.710 | 5.450 | 5.650 | 22,699 | +0.05(+0.89%) |
May 19, 2015 | 5.830 | 5.859 | 5.590 | 5.600 | 40,146 | -0.19(-3.28%) |
May 18, 2015 | 5.800 | 5.910 | 5.750 | 5.790 | 42,395 | -0.13(-2.20%) |
May 15, 2015 | 6.150 | 6.150 | 5.900 | 5.920 | 21,198 | -0.03(-0.50%) |
May 14, 2015 | 6.110 | 6.200 | 5.950 | 5.950 | 51,229 | -0.18(-2.94%) |
May 13, 2015 | 6.130 | 6.190 | 6.030 | 6.130 | 33,348 | -0.01(-0.16%) |
May 12, 2015 | 6.300 | 6.300 | 6.110 | 6.140 | 50,863 | -0.18(-2.85%) |
May 11, 2015 | 6.130 | 6.500 | 6.130 | 6.320 | 72,067 | +0.15(+2.43%) |
May 08, 2015 | 6.180 | 6.280 | 6.170 | 6.170 | 36,458 | +0.00(+0.00%) |
May 07, 2015 | 6.190 | 6.240 | 6.040 | 6.170 | 32,777 | -0.04(-0.64%) |
May 06, 2015 | 6.070 | 6.250 | 6.032 | 6.210 | 27,182 | +0.13(+2.14%) |
May 05, 2015 | 6.040 | 6.210 | 6.020 | 6.080 | 6,372 | -0.05(-0.82%) |
May 04, 2015 | 5.870 | 6.130 | 5.810 | 6.130 | 22,489 | +0.20(+3.37%) |
May 01, 2015 | 5.810 | 6.230 | 5.790 | 5.930 | 54,486 | +0.17(+2.95%) |
Apr 30, 2015 | 6.030 | 6.030 | 5.750 | 5.760 | 22,463 | -0.27(-4.48%) |
Apr 29, 2015 | 5.950 | 6.030 | 5.940 | 6.030 | 15,169 | +0.08(+1.34%) |
Apr 28, 2015 | 5.970 | 6.000 | 5.930 | 5.950 | 13,773 | +0.00(+0.00%) |
Apr 27, 2015 | 6.250 | 6.250 | 5.811 | 5.950 | 56,612 | -0.35(-5.56%) |
Apr 24, 2015 | 6.330 | 6.390 | 6.250 | 6.300 | 17,866 | +0.04(+0.64%) |
Apr 23, 2015 | 6.300 | 6.430 | 6.220 | 6.260 | 21,144 | -0.08(-1.26%) |
Apr 22, 2015 | 6.370 | 6.370 | 6.170 | 6.340 | 25,763 | +0.02(+0.32%) |
Apr 21, 2015 | 6.230 | 6.390 | 6.100 | 6.320 | 44,816 | +0.20(+3.27%) |
Apr 20, 2015 | 5.980 | 6.270 | 5.980 | 6.120 | 52,224 | +0.20(+3.38%) |
Apr 17, 2015 | 5.680 | 6.050 | 5.680 | 5.920 | 50,872 | +0.17(+2.96%) |
Apr 16, 2015 | 5.610 | 5.940 | 5.610 | 5.750 | 77,237 | +0.13(+2.31%) |
Apr 15, 2015 | 5.510 | 5.630 | 5.471 | 5.620 | 17,218 | +0.14(+2.55%) |
Apr 14, 2015 | 5.480 | 5.540 | 5.420 | 5.480 | 32,042 | +0.01(+0.18%) |
Apr 13, 2015 | 5.450 | 5.490 | 5.370 | 5.470 | 51,670 | +0.05(+0.92%) |
Apr 10, 2015 | 5.580 | 5.580 | 5.410 | 5.420 | 50,555 | -0.18(-3.21%) |
Apr 09, 2015 | 5.670 | 5.680 | 5.500 | 5.600 | 21,275 | -0.01(-0.18%) |
Apr 08, 2015 | 5.620 | 5.680 | 5.600 | 5.610 | 9,598 | -0.02(-0.36%) |
Apr 07, 2015 | 5.550 | 5.700 | 5.532 | 5.630 | 14,189 | +0.08(+1.44%) |
Apr 06, 2015 | 5.750 | 5.760 | 5.510 | 5.550 | 44,011 | -0.22(-3.81%) |
Apr 02, 2015 | 5.910 | 5.770 | 5.770 | 5.770 | 18,600 | -0.13(-2.20%) |
Apr 01, 2015 | 5.870 | 5.942 | 5.870 | 5.900 | 19,647 | +0.13(+2.25%) |
Mar 31, 2015 | 5.820 | 5.892 | 5.750 | 5.770 | 12,839 | -0.10(-1.70%) |
Mar 30, 2015 | 5.950 | 5.990 | 5.840 | 5.870 | 19,573 | -0.12(-2.00%) |
Mar 27, 2015 | 5.950 | 6.070 | 5.800 | 5.990 | 23,238 | +0.04(+0.67%) |
Mar 26, 2015 | 5.917 | 5.990 | 5.840 | 5.950 | 11,076 | +0.02(+0.34%) |
Mar 25, 2015 | 6.050 | 6.150 | 5.860 | 5.930 | 67,310 | -0.16(-2.63%) |
Mar 24, 2015 | 6.010 | 6.120 | 5.860 | 6.090 | 48,097 | +0.13(+2.18%) |
Mar 23, 2015 | 5.880 | 6.090 | 5.800 | 5.960 | 53,414 | +0.16(+2.76%) |
Mar 20, 2015 | 6.080 | 6.100 | 5.770 | 5.800 | 71,240 | -0.30(-4.92%) |
Mar 19, 2015 | 5.970 | 6.150 | 5.945 | 6.100 | 51,435 | +0.14(+2.35%) |
Mar 18, 2015 | 5.940 | 6.000 | 5.910 | 5.960 | 17,284 | +0.03(+0.51%) |
Mar 17, 2015 | 5.900 | 5.940 | 5.790 | 5.930 | 21,364 | -0.02(-0.34%) |
Mar 16, 2015 | 6.080 | 6.100 | 5.800 | 5.950 | 72,887 | -0.08(-1.33%) |
Mar 13, 2015 | 6.070 | 6.150 | 6.020 | 6.030 | 29,537 | -0.09(-1.47%) |
Mar 12, 2015 | 6.020 | 6.190 | 5.900 | 6.120 | 29,084 | +0.11(+1.83%) |
Mar 11, 2015 | 6.130 | 6.130 | 5.900 | 6.010 | 16,291 | -0.12(-1.96%) |
Mar 10, 2015 | 6.180 | 6.210 | 6.070 | 6.130 | 40,826 | -0.09(-1.45%) |
Mar 09, 2015 | 6.100 | 6.220 | 5.750 | 6.220 | 64,502 | +0.33(+5.60%) |
Mar 06, 2015 | 6.130 | 6.130 | 5.830 | 5.890 | 73,981 | -0.23(-3.76%) |
Mar 05, 2015 | 6.220 | 6.250 | 6.020 | 6.120 | 39,615 | -0.07(-1.13%) |
Mar 04, 2015 | 6.130 | 6.265 | 6.190 | 6.190 | 42,601 | +0.00(+0.00%) |
Mar 03, 2015 | 6.130 | 6.400 | 6.130 | 6.190 | 68,810 | -0.03(-0.48%) |