Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.500 | 4.508 | 4.396 | 4.408 | 136,955 | -0.08(-1.69%) |
May 28, 2015 | 4.494 | 4.538 | 4.444 | 4.484 | 166,135 | -0.02(-0.40%) |
May 27, 2015 | 4.464 | 4.509 | 4.400 | 4.502 | 276,070 | +0.06(+1.26%) |
May 26, 2015 | 4.556 | 4.558 | 4.264 | 4.446 | 684,540 | -0.12(-2.59%) |
May 22, 2015 | 4.704 | 4.564 | 4.564 | 4.564 | 445,500 | -0.20(-4.16%) |
May 21, 2015 | 4.800 | 4.978 | 4.720 | 4.762 | 254,215 | -0.01(-0.13%) |
May 20, 2015 | 4.900 | 4.924 | 4.732 | 4.768 | 332,695 | -0.14(-2.77%) |
May 19, 2015 | 4.962 | 5.052 | 4.804 | 4.904 | 380,000 | -0.08(-1.64%) |
May 18, 2015 | 5.060 | 5.082 | 4.944 | 4.986 | 198,095 | -0.11(-2.24%) |
May 15, 2015 | 4.980 | 5.122 | 4.908 | 5.100 | 186,100 | +0.08(+1.51%) |
May 14, 2015 | 4.924 | 5.112 | 4.912 | 5.024 | 341,685 | +0.10(+1.95%) |
May 13, 2015 | 5.224 | 5.270 | 4.908 | 4.928 | 334,205 | -0.24(-4.72%) |
May 12, 2015 | 4.878 | 5.282 | 4.868 | 5.172 | 574,260 | +0.30(+6.24%) |
May 11, 2015 | 4.760 | 4.974 | 4.682 | 4.868 | 847,695 | +0.17(+3.62%) |
May 08, 2015 | 4.800 | 5.166 | 4.570 | 4.698 | 702,870 | -0.10(-2.12%) |
May 07, 2015 | 4.900 | 4.970 | 4.730 | 4.800 | 425,080 | -0.10(-2.12%) |
May 06, 2015 | 4.974 | 5.012 | 4.900 | 4.904 | 250,060 | -0.06(-1.17%) |
May 05, 2015 | 5.380 | 5.428 | 4.900 | 4.962 | 595,935 | -0.38(-7.08%) |
May 04, 2015 | 5.438 | 5.722 | 5.328 | 5.340 | 489,365 | -0.08(-1.55%) |
May 01, 2015 | 5.410 | 5.430 | 5.200 | 5.424 | 547,135 | -0.07(-1.20%) |
Apr 30, 2015 | 5.788 | 5.788 | 5.440 | 5.490 | 443,420 | -0.27(-4.69%) |
Apr 29, 2015 | 5.518 | 5.990 | 5.518 | 5.760 | 491,685 | +0.20(+3.56%) |
Apr 28, 2015 | 5.522 | 5.680 | 5.374 | 5.562 | 434,380 | +0.04(+0.80%) |
Apr 27, 2015 | 5.820 | 5.902 | 5.518 | 5.518 | 560,885 | -0.28(-4.86%) |
Apr 24, 2015 | 5.772 | 5.940 | 5.742 | 5.800 | 479,890 | +0.03(+0.49%) |
Apr 23, 2015 | 5.802 | 5.982 | 5.687 | 5.772 | 826,435 | -0.04(-0.69%) |
Apr 22, 2015 | 5.800 | 5.948 | 5.786 | 5.812 | 251,270 | +0.01(+0.10%) |
Apr 21, 2015 | 5.966 | 5.966 | 5.758 | 5.806 | 576,265 | -0.15(-2.52%) |
Apr 20, 2015 | 6.306 | 6.358 | 5.875 | 5.956 | 601,190 | -0.26(-4.21%) |
Apr 17, 2015 | 6.000 | 6.290 | 5.900 | 6.218 | 798,040 | +0.10(+1.60%) |
Apr 16, 2015 | 5.888 | 6.122 | 5.784 | 6.120 | 708,165 | +0.20(+3.41%) |
Apr 15, 2015 | 6.074 | 6.074 | 5.806 | 5.918 | 620,270 | -0.10(-1.73%) |
Apr 14, 2015 | 6.106 | 6.129 | 5.984 | 6.022 | 456,145 | -0.05(-0.79%) |
Apr 13, 2015 | 5.842 | 6.164 | 5.751 | 6.070 | 1,105,990 | +0.23(+3.94%) |
Apr 10, 2015 | 5.700 | 5.934 | 5.452 | 5.840 | 2,095,065 | +0.42(+7.79%) |
Apr 09, 2015 | 5.200 | 5.596 | 5.200 | 5.418 | 1,385,450 | +0.19(+3.63%) |
Apr 08, 2015 | 5.372 | 5.448 | 5.198 | 5.228 | 675,465 | -0.09(-1.62%) |
Apr 07, 2015 | 5.350 | 5.376 | 5.188 | 5.314 | 371,605 | -0.05(-1.01%) |
Apr 06, 2015 | 5.282 | 5.398 | 5.056 | 5.368 | 284,115 | +0.09(+1.63%) |
Apr 02, 2015 | 5.384 | 5.282 | 5.282 | 5.282 | 725,000 | -0.12(-2.22%) |
Apr 01, 2015 | 5.288 | 5.432 | 5.224 | 5.402 | 501,380 | +0.10(+1.89%) |
Mar 31, 2015 | 5.250 | 5.320 | 5.204 | 5.302 | 253,245 | +0.03(+0.65%) |
Mar 30, 2015 | 5.352 | 5.380 | 5.148 | 5.268 | 595,270 | -0.05(-0.94%) |
Mar 27, 2015 | 5.260 | 5.342 | 5.170 | 5.318 | 293,770 | +0.09(+1.72%) |
Mar 26, 2015 | 5.300 | 5.402 | 5.192 | 5.228 | 755,870 | -0.14(-2.57%) |
Mar 25, 2015 | 5.692 | 5.716 | 5.206 | 5.366 | 1,170,050 | -0.33(-5.73%) |
Mar 24, 2015 | 5.458 | 5.784 | 5.440 | 5.692 | 1,120,425 | +0.26(+4.83%) |
Mar 23, 2015 | 5.400 | 5.520 | 5.292 | 5.430 | 924,045 | -0.09(-1.63%) |
Mar 20, 2015 | 5.082 | 5.520 | 4.960 | 5.520 | 1,558,890 | +0.49(+9.83%) |
Mar 19, 2015 | 4.734 | 5.080 | 4.734 | 5.026 | 646,000 | +0.20(+4.19%) |
Mar 18, 2015 | 4.948 | 4.952 | 4.672 | 4.824 | 1,594,285 | -0.01(-0.12%) |
Mar 17, 2015 | 4.400 | 4.950 | 4.400 | 4.830 | 799,130 | +0.46(+10.43%) |
Mar 16, 2015 | 4.716 | 4.767 | 4.224 | 4.374 | 749,720 | -0.34(-7.21%) |
Mar 13, 2015 | 4.790 | 4.790 | 4.614 | 4.714 | 272,430 | -0.12(-2.44%) |
Mar 12, 2015 | 4.622 | 4.834 | 4.586 | 4.832 | 458,485 | +0.24(+5.27%) |
Mar 11, 2015 | 4.452 | 4.674 | 4.452 | 4.590 | 424,345 | +0.11(+2.41%) |
Mar 10, 2015 | 4.970 | 4.970 | 4.438 | 4.482 | 1,127,885 | -0.49(-9.86%) |
Mar 09, 2015 | 5.478 | 5.478 | 4.932 | 4.972 | 558,900 | -0.43(-7.89%) |
Mar 06, 2015 | 5.232 | 5.480 | 5.232 | 5.398 | 483,105 | +0.02(+0.37%) |
Mar 05, 2015 | 5.382 | 5.446 | 5.266 | 5.378 | 717,240 | +0.05(+0.90%) |
Mar 04, 2015 | 5.242 | 5.446 | 5.098 | 5.330 | 618,245 | +0.04(+0.72%) |
Mar 03, 2015 | 5.638 | 5.700 | 5.040 | 5.292 | 1,307,970 | -0.33(-5.84%) |