Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.953 | 6.020 | 5.794 | 5.998 | 689,331 | +0.06(+1.02%) |
May 28, 2015 | 5.827 | 5.942 | 5.766 | 5.937 | 543,504 | +0.08(+1.32%) |
May 27, 2015 | 5.915 | 5.953 | 5.805 | 5.860 | 594,171 | -0.04(-0.75%) |
May 26, 2015 | 5.920 | 5.992 | 5.815 | 5.904 | 678,775 | -0.09(-1.47%) |
May 22, 2015 | 5.898 | 5.992 | 5.992 | 5.992 | 665,398 | +0.04(+0.74%) |
May 21, 2015 | 5.931 | 5.994 | 5.904 | 5.948 | 659,996 | +0.02(+0.37%) |
May 20, 2015 | 5.981 | 6.053 | 5.904 | 5.926 | 576,703 | -0.03(-0.46%) |
May 19, 2015 | 5.942 | 6.069 | 5.854 | 5.953 | 1,494,170 | -0.04(-0.64%) |
May 18, 2015 | 6.064 | 6.064 | 5.876 | 5.992 | 1,088,723 | -0.06(-1.00%) |
May 15, 2015 | 5.970 | 6.141 | 5.794 | 6.053 | 1,969,779 | +0.10(+1.67%) |
May 14, 2015 | 6.020 | 6.064 | 5.948 | 5.953 | 1,626,294 | -0.03(-0.46%) |
May 13, 2015 | 6.069 | 6.146 | 5.953 | 5.981 | 1,103,310 | -0.07(-1.18%) |
May 12, 2015 | 6.240 | 6.240 | 6.020 | 6.053 | 1,107,442 | -0.16(-2.57%) |
May 11, 2015 | 6.185 | 6.235 | 6.020 | 6.213 | 1,095,852 | +3.45(+124.73%) |
May 08, 2015 | 2.755 | 2.807 | 2.691 | 2.765 | 4,789,039 | +0.00(+0.17%) |
May 07, 2015 | 2.881 | 2.907 | 2.658 | 2.760 | 7,377,022 | -0.16(-5.60%) |
May 06, 2015 | 2.952 | 2.964 | 2.900 | 2.923 | 2,133,959 | +0.02(+0.57%) |
May 05, 2015 | 3.056 | 3.056 | 2.869 | 2.907 | 3,509,345 | -0.06(-2.15%) |
May 04, 2015 | 3.066 | 3.082 | 2.893 | 2.971 | 8,042,346 | -0.15(-4.86%) |
May 01, 2015 | 3.106 | 3.132 | 3.061 | 3.123 | 2,720,074 | +0.04(+1.15%) |
Apr 30, 2015 | 3.146 | 3.175 | 3.070 | 3.087 | 2,431,070 | -0.05(-1.51%) |
Apr 29, 2015 | 3.047 | 3.144 | 3.016 | 3.134 | 2,770,312 | +0.09(+3.04%) |
Apr 28, 2015 | 3.037 | 3.094 | 3.011 | 3.042 | 1,474,705 | +0.00(+0.08%) |
Apr 27, 2015 | 3.113 | 3.115 | 3.013 | 3.040 | 1,697,494 | -0.05(-1.69%) |
Apr 24, 2015 | 3.070 | 3.094 | 3.011 | 3.092 | 1,907,450 | +0.03(+1.01%) |
Apr 23, 2015 | 3.002 | 3.061 | 2.994 | 3.061 | 2,219,976 | +0.08(+2.62%) |
Apr 22, 2015 | 3.004 | 3.018 | 2.925 | 2.983 | 1,484,853 | -0.01(-0.32%) |
Apr 21, 2015 | 3.056 | 3.056 | 2.954 | 2.992 | 1,815,600 | -0.04(-1.41%) |
Apr 20, 2015 | 2.983 | 3.068 | 2.959 | 3.035 | 2,293,070 | +0.05(+1.75%) |
Apr 17, 2015 | 2.973 | 2.987 | 2.933 | 2.983 | 1,552,012 | +0.01(+0.24%) |
Apr 16, 2015 | 2.919 | 2.999 | 2.878 | 2.976 | 1,762,541 | +0.05(+1.87%) |
Apr 15, 2015 | 2.909 | 2.959 | 2.871 | 2.921 | 1,507,046 | +0.02(+0.57%) |
Apr 14, 2015 | 2.914 | 2.919 | 2.874 | 2.904 | 1,741,730 | +0.00(+0.00%) |
Apr 13, 2015 | 2.940 | 2.961 | 2.855 | 2.904 | 1,468,737 | -0.02(-0.57%) |
Apr 10, 2015 | 2.907 | 2.926 | 2.874 | 2.921 | 1,404,294 | +0.02(+0.57%) |
Apr 09, 2015 | 2.900 | 2.904 | 2.825 | 2.904 | 1,200,492 | +0.03(+0.91%) |
Apr 08, 2015 | 2.883 | 2.928 | 2.859 | 2.878 | 1,477,936 | +0.00(+0.08%) |
Apr 07, 2015 | 2.852 | 2.949 | 2.852 | 2.876 | 2,252,925 | +0.02(+0.58%) |
Apr 06, 2015 | 2.741 | 2.883 | 2.741 | 2.859 | 2,439,797 | +0.12(+4.51%) |
Apr 02, 2015 | 2.750 | 2.736 | 2.736 | 2.736 | 2,165,390 | -0.01(-0.26%) |
Apr 01, 2015 | 2.660 | 2.753 | 2.632 | 2.743 | 2,850,200 | +0.10(+3.86%) |
Mar 31, 2015 | 2.655 | 2.674 | 2.575 | 2.641 | 1,524,727 | -0.02(-0.71%) |
Mar 30, 2015 | 2.627 | 2.667 | 2.620 | 2.660 | 1,332,136 | +0.03(+1.26%) |
Mar 27, 2015 | 2.663 | 2.663 | 2.561 | 2.627 | 1,888,052 | -0.01(-0.54%) |
Mar 26, 2015 | 2.719 | 2.753 | 2.636 | 2.641 | 2,519,525 | -0.06(-2.28%) |
Mar 25, 2015 | 2.667 | 2.876 | 2.627 | 2.703 | 3,854,137 | +0.07(+2.80%) |
Mar 24, 2015 | 2.608 | 2.653 | 2.516 | 2.629 | 4,978,719 | +0.06(+2.50%) |
Mar 23, 2015 | 2.468 | 2.577 | 2.442 | 2.565 | 10,779,655 | +0.25(+10.97%) |
Mar 20, 2015 | 2.603 | 2.653 | 2.312 | 2.312 | 28,575,272 | -0.27(-10.39%) |
Mar 19, 2015 | 2.471 | 2.589 | 2.466 | 2.580 | 2,940,637 | +0.10(+4.11%) |
Mar 18, 2015 | 2.390 | 2.596 | 2.333 | 2.478 | 6,676,012 | +0.09(+3.77%) |
Mar 17, 2015 | 2.504 | 2.558 | 2.383 | 2.388 | 8,286,364 | -0.15(-5.89%) |
Mar 16, 2015 | 2.781 | 2.817 | 2.508 | 2.537 | 9,105,695 | -0.25(-9.09%) |
Mar 13, 2015 | 2.817 | 2.821 | 2.734 | 2.791 | 2,414,722 | -0.03(-1.18%) |
Mar 12, 2015 | 2.895 | 2.900 | 2.791 | 2.824 | 2,412,558 | -0.07(-2.54%) |
Mar 11, 2015 | 2.829 | 2.942 | 2.814 | 2.897 | 1,733,700 | +0.08(+2.86%) |
Mar 10, 2015 | 2.831 | 2.853 | 2.788 | 2.817 | 1,284,206 | -0.05(-1.74%) |
Mar 09, 2015 | 2.923 | 2.949 | 2.833 | 2.866 | 1,961,331 | -0.06(-1.95%) |
Mar 06, 2015 | 2.978 | 3.054 | 2.904 | 2.923 | 2,013,016 | -0.08(-2.61%) |
Mar 05, 2015 | 3.059 | 3.092 | 2.978 | 3.002 | 2,087,147 | -0.07(-2.16%) |
Mar 04, 2015 | 3.047 | 3.089 | 2.999 | 3.068 | 1,522,513 | +0.02(+0.70%) |
Mar 03, 2015 | 2.987 | 3.101 | 2.976 | 3.047 | 3,034,414 | +0.04(+1.18%) |