Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.547 | 5.559 | 5.452 | 5.464 | 4,495,728 | -0.09(-1.61%) |
May 28, 2015 | 5.595 | 5.595 | 5.518 | 5.553 | 1,967,668 | -0.04(-0.74%) |
May 27, 2015 | 5.542 | 5.613 | 5.530 | 5.595 | 2,334,253 | +0.05(+0.86%) |
May 26, 2015 | 5.589 | 5.589 | 5.512 | 5.547 | 2,638,593 | -0.05(-0.96%) |
May 22, 2015 | 5.589 | 5.601 | 5.601 | 5.601 | 2,117,859 | -0.01(-0.11%) |
May 21, 2015 | 5.619 | 5.643 | 5.583 | 5.607 | 4,962,452 | +0.00(+0.00%) |
May 20, 2015 | 5.571 | 5.637 | 5.554 | 5.607 | 2,492,553 | +0.05(+0.86%) |
May 19, 2015 | 5.559 | 5.607 | 5.547 | 5.559 | 3,852,363 | -0.02(-0.32%) |
May 18, 2015 | 5.536 | 5.601 | 5.512 | 5.577 | 3,212,348 | +0.04(+0.64%) |
May 15, 2015 | 5.440 | 5.565 | 5.428 | 5.542 | 3,520,690 | +0.11(+2.08%) |
May 14, 2015 | 5.369 | 5.428 | 5.369 | 5.428 | 2,654,778 | +0.09(+1.67%) |
May 13, 2015 | 5.434 | 5.452 | 5.327 | 5.339 | 4,547,667 | -0.06(-1.10%) |
May 12, 2015 | 5.375 | 5.417 | 5.321 | 5.399 | 3,491,524 | +0.00(+0.00%) |
May 11, 2015 | 5.494 | 5.524 | 5.387 | 5.399 | 2,397,258 | -0.11(-2.05%) |
May 08, 2015 | 5.506 | 5.568 | 5.464 | 5.512 | 3,982,823 | +0.08(+1.42%) |
May 07, 2015 | 5.387 | 5.458 | 5.315 | 5.434 | 3,786,904 | +0.07(+1.33%) |
May 06, 2015 | 5.428 | 5.452 | 5.339 | 5.363 | 2,834,625 | -0.05(-0.88%) |
May 05, 2015 | 5.536 | 5.542 | 5.399 | 5.411 | 2,548,521 | -0.12(-2.26%) |
May 04, 2015 | 5.547 | 5.595 | 5.524 | 5.536 | 1,520,490 | +0.01(+0.11%) |
May 01, 2015 | 5.524 | 5.589 | 5.482 | 5.530 | 2,520,570 | +0.01(+0.22%) |
Apr 30, 2015 | 5.595 | 5.607 | 5.486 | 5.518 | 2,935,283 | -0.09(-1.59%) |
Apr 29, 2015 | 5.655 | 5.684 | 5.589 | 5.607 | 3,496,191 | -0.06(-1.05%) |
Apr 28, 2015 | 5.678 | 5.702 | 5.631 | 5.667 | 2,422,165 | -0.02(-0.31%) |
Apr 27, 2015 | 5.732 | 5.765 | 5.655 | 5.684 | 3,237,141 | -0.02(-0.42%) |
Apr 24, 2015 | 5.732 | 5.756 | 5.708 | 5.708 | 2,811,319 | -0.02(-0.31%) |
Apr 23, 2015 | 5.732 | 5.786 | 5.726 | 5.726 | 1,465,072 | -0.01(-0.10%) |
Apr 22, 2015 | 5.744 | 5.780 | 5.726 | 5.732 | 2,654,150 | -0.01(-0.21%) |
Apr 21, 2015 | 5.720 | 5.768 | 5.702 | 5.744 | 2,206,390 | +0.06(+1.05%) |
Apr 20, 2015 | 5.684 | 5.726 | 5.649 | 5.684 | 4,227,789 | +0.02(+0.42%) |
Apr 17, 2015 | 5.732 | 5.768 | 5.661 | 5.661 | 5,889,023 | -0.11(-1.86%) |
Apr 16, 2015 | 5.738 | 5.803 | 5.708 | 5.768 | 2,996,818 | +0.03(+0.52%) |
Apr 15, 2015 | 5.797 | 5.821 | 5.732 | 5.738 | 2,797,037 | -0.03(-0.52%) |
Apr 14, 2015 | 5.774 | 5.815 | 5.744 | 5.768 | 2,608,589 | +0.01(+0.21%) |
Apr 13, 2015 | 5.762 | 5.827 | 5.744 | 5.756 | 3,324,432 | -0.01(-0.10%) |
Apr 10, 2015 | 5.797 | 5.863 | 5.750 | 5.762 | 2,948,953 | -0.01(-0.10%) |
Apr 09, 2015 | 5.881 | 5.887 | 5.750 | 5.768 | 2,996,404 | -0.12(-2.12%) |
Apr 08, 2015 | 5.905 | 5.922 | 5.857 | 5.893 | 2,906,653 | -0.01(-0.20%) |
Apr 07, 2015 | 6.018 | 6.018 | 5.887 | 5.905 | 2,232,157 | -0.12(-2.07%) |
Apr 06, 2015 | 5.988 | 6.065 | 5.976 | 6.030 | 2,260,624 | +0.05(+0.80%) |
Apr 02, 2015 | 5.857 | 5.982 | 5.982 | 5.982 | 4,245,463 | +0.12(+2.13%) |
Apr 01, 2015 | 5.851 | 5.922 | 5.797 | 5.857 | 3,949,649 | +0.01(+0.10%) |
Mar 31, 2015 | 5.857 | 5.881 | 5.821 | 5.851 | 3,656,249 | -0.03(-0.51%) |
Mar 30, 2015 | 5.899 | 5.922 | 5.842 | 5.881 | 3,675,111 | +0.02(+0.30%) |
Mar 27, 2015 | 5.887 | 5.887 | 5.827 | 5.863 | 8,323,956 | +0.01(+0.10%) |
Mar 26, 2015 | 5.875 | 5.962 | 5.851 | 5.857 | 4,679,108 | -0.04(-0.69%) |
Mar 25, 2015 | 6.015 | 6.062 | 5.886 | 5.898 | 3,321,277 | -0.11(-1.75%) |
Mar 24, 2015 | 6.079 | 6.085 | 5.997 | 6.003 | 2,838,941 | -0.07(-1.16%) |
Mar 23, 2015 | 6.091 | 6.150 | 6.050 | 6.073 | 2,546,990 | -0.01(-0.10%) |
Mar 20, 2015 | 5.968 | 6.085 | 5.968 | 6.079 | 6,472,345 | +0.11(+1.76%) |
Mar 19, 2015 | 5.962 | 6.033 | 5.910 | 5.974 | 3,259,940 | -0.01(-0.20%) |
Mar 18, 2015 | 5.828 | 6.006 | 5.775 | 5.986 | 3,818,497 | +0.15(+2.61%) |
Mar 17, 2015 | 5.822 | 5.845 | 5.758 | 5.834 | 4,947,619 | +0.06(+1.01%) |
Mar 16, 2015 | 5.787 | 5.839 | 5.763 | 5.775 | 3,067,086 | +0.00(+0.00%) |
Mar 13, 2015 | 5.804 | 5.822 | 5.711 | 5.775 | 3,149,919 | -0.05(-0.90%) |
Mar 12, 2015 | 5.728 | 5.834 | 5.711 | 5.828 | 3,698,659 | +0.14(+2.47%) |
Mar 11, 2015 | 5.635 | 5.737 | 5.594 | 5.687 | 8,282,131 | +0.08(+1.46%) |
Mar 10, 2015 | 5.681 | 5.734 | 5.570 | 5.605 | 8,076,978 | -0.11(-1.84%) |
Mar 09, 2015 | 5.822 | 5.869 | 5.670 | 5.711 | 7,276,889 | -0.08(-1.41%) |
Mar 06, 2015 | 6.021 | 6.021 | 5.752 | 5.793 | 6,938,159 | -0.32(-5.17%) |
Mar 05, 2015 | 6.185 | 6.214 | 6.109 | 6.109 | 3,801,073 | -0.05(-0.85%) |
Mar 04, 2015 | 6.325 | 6.351 | 6.144 | 6.161 | 3,551,247 | -0.19(-2.95%) |
Mar 03, 2015 | 6.302 | 6.366 | 6.249 | 6.348 | 3,150,769 | +0.04(+0.65%) |