Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.620 | 5.650 | 5.519 | 5.560 | 233,885 | -0.03(-0.54%) |
May 28, 2015 | 5.660 | 5.690 | 5.550 | 5.590 | 227,050 | -0.12(-2.10%) |
May 27, 2015 | 5.620 | 5.790 | 5.560 | 5.710 | 346,140 | +0.11(+1.96%) |
May 26, 2015 | 5.570 | 5.620 | 5.470 | 5.600 | 351,307 | -0.03(-0.53%) |
May 22, 2015 | 5.700 | 5.630 | 5.630 | 5.630 | 158,700 | -0.11(-1.92%) |
May 21, 2015 | 5.730 | 5.770 | 5.670 | 5.740 | 148,669 | +0.03(+0.53%) |
May 20, 2015 | 5.770 | 5.770 | 5.650 | 5.710 | 131,259 | -0.02(-0.35%) |
May 19, 2015 | 5.710 | 5.800 | 5.640 | 5.730 | 282,411 | -0.04(-0.69%) |
May 18, 2015 | 5.840 | 5.920 | 5.690 | 5.770 | 264,041 | -0.08(-1.37%) |
May 15, 2015 | 5.770 | 5.940 | 5.650 | 5.850 | 273,898 | +0.07(+1.21%) |
May 14, 2015 | 5.590 | 5.830 | 5.590 | 5.780 | 379,442 | +0.22(+3.96%) |
May 13, 2015 | 5.770 | 5.904 | 5.560 | 5.560 | 317,207 | -0.20(-3.47%) |
May 12, 2015 | 5.760 | 5.980 | 5.630 | 5.760 | 451,327 | +0.03(+0.52%) |
May 11, 2015 | 5.580 | 5.764 | 5.560 | 5.730 | 392,844 | +0.11(+1.96%) |
May 08, 2015 | 5.720 | 5.760 | 5.580 | 5.620 | 321,700 | -0.04(-0.71%) |
May 07, 2015 | 5.620 | 5.788 | 5.500 | 5.660 | 539,215 | +0.16(+2.91%) |
May 06, 2015 | 6.000 | 6.040 | 5.330 | 5.500 | 1,133,088 | -0.50(-8.33%) |
May 05, 2015 | 5.660 | 6.010 | 5.600 | 6.000 | 648,614 | +0.25(+4.44%) |
May 04, 2015 | 5.800 | 5.920 | 5.720 | 5.745 | 200,435 | -0.02(-0.43%) |
May 01, 2015 | 5.800 | 5.850 | 5.630 | 5.770 | 161,237 | -0.03(-0.52%) |
Apr 30, 2015 | 5.960 | 6.110 | 5.780 | 5.800 | 245,858 | -0.21(-3.49%) |
Apr 29, 2015 | 6.150 | 6.150 | 5.970 | 6.010 | 121,991 | -0.15(-2.44%) |
Apr 28, 2015 | 6.020 | 6.200 | 6.020 | 6.160 | 143,089 | +0.13(+2.16%) |
Apr 27, 2015 | 6.010 | 6.190 | 5.881 | 6.030 | 186,802 | +0.07(+1.17%) |
Apr 24, 2015 | 5.870 | 6.000 | 5.840 | 5.960 | 105,939 | +0.12(+2.05%) |
Apr 23, 2015 | 5.800 | 5.950 | 5.790 | 5.840 | 220,864 | +0.03(+0.52%) |
Apr 22, 2015 | 5.830 | 5.910 | 5.790 | 5.810 | 126,894 | -0.04(-0.68%) |
Apr 21, 2015 | 6.020 | 6.039 | 5.780 | 5.850 | 158,376 | -0.13(-2.17%) |
Apr 20, 2015 | 5.850 | 6.020 | 5.850 | 5.980 | 113,140 | +0.13(+2.22%) |
Apr 17, 2015 | 6.080 | 6.120 | 5.770 | 5.850 | 308,071 | -0.27(-4.41%) |
Apr 16, 2015 | 6.260 | 6.280 | 6.110 | 6.120 | 107,039 | -0.14(-2.24%) |
Apr 15, 2015 | 6.150 | 6.300 | 6.140 | 6.260 | 162,190 | +0.13(+2.12%) |
Apr 14, 2015 | 6.080 | 6.170 | 6.080 | 6.130 | 106,753 | +0.06(+0.99%) |
Apr 13, 2015 | 5.930 | 6.090 | 5.910 | 6.070 | 109,028 | +0.14(+2.36%) |
Apr 10, 2015 | 5.980 | 6.050 | 5.900 | 5.930 | 130,076 | +0.00(+0.00%) |
Apr 09, 2015 | 6.090 | 6.090 | 5.870 | 5.930 | 178,108 | -0.15(-2.47%) |
Apr 08, 2015 | 6.110 | 6.150 | 6.020 | 6.080 | 133,018 | -0.03(-0.49%) |
Apr 07, 2015 | 6.150 | 6.195 | 6.150 | 6.110 | 174,258 | -0.02(-0.33%) |
Apr 06, 2015 | 5.890 | 6.130 | 5.872 | 6.130 | 175,362 | +0.23(+3.90%) |
Apr 02, 2015 | 5.940 | 5.900 | 5.900 | 5.900 | 292,000 | -0.03(-0.51%) |
Apr 01, 2015 | 5.970 | 6.070 | 5.890 | 5.930 | 223,282 | -0.08(-1.33%) |
Mar 31, 2015 | 6.050 | 6.060 | 5.950 | 6.010 | 342,205 | -0.09(-1.48%) |
Mar 30, 2015 | 6.010 | 6.130 | 6.010 | 6.100 | 225,592 | +0.00(+0.00%) |
Mar 27, 2015 | 6.040 | 6.110 | 6.010 | 6.100 | 446,963 | +0.05(+0.83%) |
Mar 26, 2015 | 6.040 | 6.140 | 6.010 | 6.050 | 293,312 | +0.00(+0.00%) |
Mar 25, 2015 | 6.110 | 6.120 | 6.000 | 6.050 | 398,477 | -0.05(-0.82%) |
Mar 24, 2015 | 5.990 | 6.110 | 5.900 | 6.100 | 271,316 | +0.13(+2.18%) |
Mar 23, 2015 | 5.930 | 6.020 | 5.871 | 5.970 | 216,861 | +0.04(+0.67%) |
Mar 20, 2015 | 5.860 | 5.980 | 5.860 | 5.930 | 373,058 | +0.08(+1.37%) |
Mar 19, 2015 | 5.890 | 5.960 | 5.820 | 5.850 | 343,834 | -0.03(-0.51%) |
Mar 18, 2015 | 5.620 | 5.910 | 5.620 | 5.880 | 649,894 | +0.22(+3.89%) |
Mar 17, 2015 | 5.730 | 5.780 | 5.610 | 5.660 | 407,702 | -0.06(-1.05%) |
Mar 16, 2015 | 5.820 | 5.850 | 5.660 | 5.720 | 301,217 | -0.08(-1.38%) |
Mar 13, 2015 | 5.910 | 5.920 | 5.710 | 5.800 | 307,080 | -0.10(-1.69%) |
Mar 12, 2015 | 5.780 | 5.900 | 5.700 | 5.900 | 498,639 | +0.16(+2.79%) |
Mar 11, 2015 | 5.620 | 5.760 | 5.550 | 5.740 | 446,399 | +0.12(+2.04%) |
Mar 10, 2015 | 5.780 | 5.800 | 5.530 | 5.625 | 824,595 | -0.24(-4.01%) |
Mar 09, 2015 | 5.900 | 6.035 | 5.680 | 5.860 | 1,033,376 | -0.01(-0.17%) |
Mar 06, 2015 | 5.970 | 5.990 | 5.870 | 5.870 | 827,185 | -0.11(-1.84%) |
Mar 05, 2015 | 6.080 | 6.130 | 5.940 | 5.980 | 815,354 | +0.05(+0.84%) |
Mar 04, 2015 | 5.980 | 6.055 | 5.810 | 5.930 | 889,125 | -0.05(-0.84%) |
Mar 03, 2015 | 6.170 | 6.370 | 5.973 | 5.980 | 961,302 | -0.13(-2.13%) |