Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.520 | 5.750 | 5.520 | 5.750 | 137,955 | +0.20(+3.60%) |
May 28, 2015 | 5.520 | 5.600 | 5.444 | 5.550 | 89,426 | +0.00(+0.00%) |
May 27, 2015 | 5.490 | 5.560 | 5.460 | 5.550 | 313,300 | +0.10(+1.83%) |
May 26, 2015 | 5.360 | 5.500 | 5.360 | 5.450 | 106,588 | +0.10(+1.87%) |
May 22, 2015 | 5.330 | 5.350 | 5.350 | 5.350 | 129,100 | -0.01(-0.19%) |
May 21, 2015 | 5.250 | 5.500 | 5.250 | 5.360 | 221,451 | +0.03(+0.56%) |
May 20, 2015 | 5.290 | 5.380 | 5.150 | 5.330 | 123,638 | +0.05(+0.95%) |
May 19, 2015 | 5.700 | 5.700 | 5.210 | 5.280 | 275,562 | -0.56(-9.59%) |
May 18, 2015 | 5.110 | 5.870 | 5.110 | 5.840 | 357,554 | +0.74(+14.51%) |
May 15, 2015 | 5.050 | 5.130 | 4.960 | 5.100 | 114,660 | +0.06(+1.19%) |
May 14, 2015 | 5.060 | 5.090 | 5.000 | 5.040 | 57,887 | +0.00(+0.00%) |
May 13, 2015 | 5.020 | 5.100 | 5.020 | 5.040 | 70,582 | +0.01(+0.20%) |
May 12, 2015 | 5.060 | 5.110 | 4.960 | 5.030 | 91,871 | -0.09(-1.76%) |
May 11, 2015 | 4.980 | 5.190 | 4.940 | 5.120 | 116,179 | +0.14(+2.81%) |
May 08, 2015 | 5.200 | 5.210 | 4.860 | 4.980 | 200,753 | -0.21(-4.05%) |
May 07, 2015 | 5.170 | 5.250 | 5.030 | 5.190 | 95,802 | +0.00(+0.00%) |
May 06, 2015 | 5.100 | 5.230 | 5.040 | 5.190 | 114,618 | +0.09(+1.76%) |
May 05, 2015 | 5.060 | 5.130 | 5.000 | 5.100 | 134,150 | +0.00(+0.00%) |
May 04, 2015 | 5.040 | 5.210 | 4.870 | 5.100 | 172,517 | -0.13(-2.49%) |
May 01, 2015 | 5.340 | 5.340 | 5.090 | 5.230 | 128,301 | -0.07(-1.32%) |
Apr 30, 2015 | 5.240 | 5.380 | 5.080 | 5.300 | 166,526 | +0.05(+0.95%) |
Apr 29, 2015 | 5.430 | 5.430 | 5.220 | 5.250 | 231,669 | -0.22(-4.02%) |
Apr 28, 2015 | 5.620 | 5.620 | 5.320 | 5.470 | 147,826 | -0.12(-2.15%) |
Apr 27, 2015 | 5.740 | 5.750 | 5.450 | 5.590 | 173,073 | -0.01(-0.18%) |
Apr 24, 2015 | 5.480 | 5.600 | 5.440 | 5.600 | 101,498 | +0.12(+2.19%) |
Apr 23, 2015 | 5.510 | 5.580 | 5.460 | 5.480 | 103,498 | -0.02(-0.36%) |
Apr 22, 2015 | 5.700 | 5.700 | 5.470 | 5.500 | 143,622 | -0.18(-3.17%) |
Apr 21, 2015 | 5.710 | 5.750 | 5.600 | 5.680 | 54,378 | -0.06(-1.05%) |
Apr 20, 2015 | 5.760 | 5.820 | 5.490 | 5.740 | 255,325 | -0.11(-1.88%) |
Apr 17, 2015 | 5.830 | 5.850 | 5.630 | 5.850 | 44,343 | +0.04(+0.69%) |
Apr 16, 2015 | 5.620 | 5.810 | 5.610 | 5.810 | 76,880 | +0.20(+3.57%) |
Apr 15, 2015 | 5.540 | 5.670 | 5.450 | 5.610 | 130,930 | +0.08(+1.45%) |
Apr 14, 2015 | 5.740 | 5.780 | 5.340 | 5.530 | 238,044 | -0.21(-3.66%) |
Apr 13, 2015 | 5.750 | 5.900 | 5.700 | 5.740 | 179,654 | -0.14(-2.38%) |
Apr 10, 2015 | 5.780 | 5.980 | 5.750 | 5.880 | 76,546 | +0.13(+2.26%) |
Apr 09, 2015 | 6.000 | 6.020 | 5.750 | 5.750 | 78,775 | -0.15(-2.54%) |
Apr 08, 2015 | 5.720 | 5.990 | 5.720 | 5.900 | 252,398 | +0.15(+2.61%) |
Apr 07, 2015 | 6.000 | 6.020 | 5.640 | 5.750 | 221,588 | -0.24(-4.01%) |
Apr 06, 2015 | 5.730 | 6.090 | 5.722 | 5.990 | 788,225 | +0.36(+6.39%) |
Apr 02, 2015 | 5.330 | 5.630 | 5.630 | 5.630 | 377,500 | +0.36(+6.83%) |
Apr 01, 2015 | 5.150 | 5.320 | 5.130 | 5.270 | 74,641 | +0.09(+1.74%) |
Mar 31, 2015 | 5.300 | 5.300 | 5.150 | 5.180 | 27,737 | -0.11(-2.08%) |
Mar 30, 2015 | 5.200 | 5.290 | 5.150 | 5.290 | 107,763 | +0.09(+1.73%) |
Mar 27, 2015 | 5.200 | 5.230 | 5.160 | 5.200 | 107,369 | +0.01(+0.19%) |
Mar 26, 2015 | 5.110 | 5.200 | 5.060 | 5.190 | 65,226 | +0.12(+2.37%) |
Mar 25, 2015 | 5.130 | 5.190 | 5.070 | 5.070 | 33,692 | -0.06(-1.17%) |
Mar 24, 2015 | 5.120 | 5.150 | 4.930 | 5.130 | 86,009 | +0.01(+0.20%) |
Mar 23, 2015 | 5.120 | 5.120 | 4.910 | 5.120 | 78,210 | +0.02(+0.39%) |
Mar 20, 2015 | 5.060 | 5.100 | 4.930 | 5.100 | 123,744 | +0.06(+1.19%) |
Mar 19, 2015 | 5.060 | 5.110 | 5.010 | 5.040 | 39,298 | -0.04(-0.79%) |
Mar 18, 2015 | 5.100 | 5.100 | 5.040 | 5.080 | 24,284 | -0.02(-0.39%) |
Mar 17, 2015 | 5.080 | 5.150 | 5.080 | 5.100 | 25,200 | +0.01(+0.20%) |
Mar 16, 2015 | 5.130 | 5.300 | 5.080 | 5.090 | 145,284 | +0.07(+1.39%) |
Mar 13, 2015 | 5.000 | 5.150 | 5.000 | 5.020 | 62,038 | +0.03(+0.60%) |
Mar 12, 2015 | 5.180 | 5.240 | 4.960 | 4.990 | 106,321 | -0.16(-3.11%) |
Mar 11, 2015 | 5.230 | 5.330 | 5.050 | 5.150 | 283,115 | -0.05(-0.96%) |
Mar 10, 2015 | 4.900 | 5.230 | 4.858 | 5.200 | 409,242 | +0.30(+6.12%) |
Mar 09, 2015 | 4.750 | 4.900 | 4.700 | 4.900 | 117,718 | +0.12(+2.51%) |
Mar 06, 2015 | 4.750 | 4.780 | 4.700 | 4.780 | 16,238 | +0.05(+1.06%) |
Mar 05, 2015 | 4.820 | 4.820 | 4.720 | 4.730 | 55,188 | -0.06(-1.25%) |
Mar 04, 2015 | 4.740 | 4.800 | 4.700 | 4.790 | 156,424 | +0.05(+1.05%) |
Mar 03, 2015 | 4.700 | 4.800 | 4.673 | 4.740 | 78,885 | +0.06(+1.28%) |