Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.410 | 3.490 | 3.300 | 3.310 | 1,141,868 | -0.13(-3.78%) |
May 28, 2015 | 3.600 | 3.690 | 3.430 | 3.440 | 669,006 | +0.01(+0.29%) |
May 27, 2015 | 3.580 | 3.764 | 3.400 | 3.430 | 626,230 | -0.17(-4.72%) |
May 26, 2015 | 3.840 | 3.860 | 3.590 | 3.600 | 744,178 | -0.09(-2.44%) |
May 22, 2015 | 3.940 | 3.690 | 3.690 | 3.690 | 545,900 | -0.27(-6.82%) |
May 21, 2015 | 3.510 | 3.970 | 3.510 | 3.960 | 947,592 | +0.31(+8.49%) |
May 20, 2015 | 3.760 | 3.860 | 3.100 | 3.650 | 5,391,804 | -1.98(-35.17%) |
May 19, 2015 | 5.770 | 5.790 | 5.610 | 5.630 | 185,200 | -0.17(-2.93%) |
May 18, 2015 | 5.660 | 5.805 | 5.660 | 5.800 | 208,187 | +0.12(+2.11%) |
May 15, 2015 | 5.690 | 5.870 | 5.610 | 5.680 | 147,267 | -0.05(-0.87%) |
May 14, 2015 | 5.760 | 5.895 | 5.680 | 5.730 | 131,398 | -0.02(-0.35%) |
May 13, 2015 | 5.800 | 5.850 | 5.700 | 5.750 | 121,860 | -0.03(-0.52%) |
May 12, 2015 | 5.910 | 5.950 | 5.750 | 5.780 | 233,495 | -0.13(-2.20%) |
May 11, 2015 | 6.000 | 6.122 | 5.900 | 5.910 | 161,319 | -0.11(-1.83%) |
May 08, 2015 | 6.090 | 6.140 | 5.990 | 6.020 | 92,103 | +0.01(+0.17%) |
May 07, 2015 | 5.830 | 6.030 | 5.760 | 6.010 | 148,609 | +0.18(+3.09%) |
May 06, 2015 | 5.730 | 5.850 | 5.650 | 5.830 | 232,226 | +0.10(+1.75%) |
May 05, 2015 | 5.830 | 5.950 | 5.650 | 5.730 | 191,099 | -0.14(-2.39%) |
May 04, 2015 | 5.950 | 6.040 | 5.850 | 5.870 | 110,802 | -0.08(-1.34%) |
May 01, 2015 | 5.970 | 6.050 | 5.850 | 5.950 | 245,495 | -0.01(-0.17%) |
Apr 30, 2015 | 6.160 | 6.260 | 5.950 | 5.960 | 218,925 | -0.25(-4.03%) |
Apr 29, 2015 | 6.300 | 6.360 | 6.190 | 6.210 | 104,799 | -0.11(-1.74%) |
Apr 28, 2015 | 6.290 | 6.330 | 6.040 | 6.320 | 176,746 | +0.01(+0.16%) |
Apr 27, 2015 | 6.260 | 6.340 | 6.200 | 6.310 | 218,672 | +0.05(+0.80%) |
Apr 24, 2015 | 6.330 | 6.351 | 6.260 | 6.260 | 107,520 | -0.09(-1.42%) |
Apr 23, 2015 | 6.320 | 6.390 | 6.300 | 6.350 | 106,876 | +0.00(+0.00%) |
Apr 22, 2015 | 6.280 | 6.450 | 6.270 | 6.350 | 247,840 | +0.02(+0.32%) |
Apr 21, 2015 | 6.440 | 6.540 | 6.290 | 6.330 | 120,943 | -0.11(-1.71%) |
Apr 20, 2015 | 6.520 | 6.560 | 6.430 | 6.440 | 392,462 | -0.08(-1.23%) |
Apr 17, 2015 | 6.470 | 6.600 | 6.390 | 6.520 | 666,169 | +0.04(+0.62%) |
Apr 16, 2015 | 6.570 | 6.600 | 6.470 | 6.480 | 174,146 | -0.09(-1.37%) |
Apr 15, 2015 | 6.600 | 6.650 | 6.500 | 6.570 | 209,015 | +0.02(+0.31%) |
Apr 14, 2015 | 6.650 | 6.960 | 6.530 | 6.550 | 468,620 | -0.09(-1.36%) |
Apr 13, 2015 | 6.580 | 6.650 | 6.485 | 6.640 | 273,148 | +0.04(+0.61%) |
Apr 10, 2015 | 6.520 | 6.634 | 6.420 | 6.600 | 159,949 | +0.14(+2.17%) |
Apr 09, 2015 | 6.580 | 6.580 | 6.430 | 6.460 | 154,082 | -0.10(-1.52%) |
Apr 08, 2015 | 6.440 | 6.614 | 6.380 | 6.560 | 171,112 | +0.09(+1.39%) |
Apr 07, 2015 | 6.530 | 6.660 | 6.440 | 6.470 | 254,985 | -0.05(-0.77%) |
Apr 06, 2015 | 6.650 | 6.650 | 6.470 | 6.520 | 315,355 | -0.22(-3.26%) |
Apr 02, 2015 | 6.650 | 6.740 | 6.740 | 6.740 | 502,600 | +0.07(+1.05%) |
Apr 01, 2015 | 6.660 | 6.680 | 6.440 | 6.670 | 255,506 | -0.04(-0.60%) |
Mar 31, 2015 | 6.720 | 6.740 | 6.640 | 6.710 | 150,128 | -0.04(-0.59%) |
Mar 30, 2015 | 6.780 | 6.860 | 6.710 | 6.750 | 294,514 | +0.03(+0.45%) |
Mar 27, 2015 | 6.560 | 6.720 | 6.500 | 6.720 | 416,026 | +0.20(+3.07%) |
Mar 26, 2015 | 6.350 | 6.580 | 6.310 | 6.520 | 497,729 | +0.11(+1.72%) |
Mar 25, 2015 | 6.300 | 6.460 | 6.210 | 6.410 | 329,372 | +0.12(+1.91%) |
Mar 24, 2015 | 6.280 | 6.472 | 6.220 | 6.290 | 127,810 | +0.04(+0.64%) |
Mar 23, 2015 | 6.070 | 6.340 | 6.070 | 6.250 | 161,481 | +0.15(+2.46%) |
Mar 20, 2015 | 6.200 | 6.360 | 6.060 | 6.100 | 349,252 | -0.09(-1.45%) |
Mar 19, 2015 | 6.620 | 6.620 | 6.190 | 6.190 | 257,490 | -0.37(-5.64%) |
Mar 18, 2015 | 6.010 | 6.610 | 5.880 | 6.560 | 678,619 | +0.75(+12.91%) |
Mar 17, 2015 | 5.670 | 5.940 | 5.610 | 5.810 | 307,385 | +0.10(+1.75%) |
Mar 16, 2015 | 6.200 | 6.228 | 5.670 | 5.710 | 220,712 | -0.34(-5.62%) |
Mar 13, 2015 | 6.350 | 6.350 | 6.000 | 6.050 | 220,511 | -0.29(-4.57%) |
Mar 12, 2015 | 6.230 | 6.348 | 6.125 | 6.340 | 104,045 | +0.14(+2.26%) |
Mar 11, 2015 | 6.010 | 6.240 | 6.000 | 6.200 | 136,425 | +0.16(+2.65%) |
Mar 10, 2015 | 6.100 | 6.260 | 5.960 | 6.040 | 107,944 | -0.10(-1.63%) |
Mar 09, 2015 | 6.230 | 6.260 | 6.090 | 6.140 | 103,191 | -0.08(-1.29%) |
Mar 06, 2015 | 6.240 | 6.290 | 5.850 | 6.220 | 238,474 | -0.03(-0.48%) |
Mar 05, 2015 | 6.330 | 6.400 | 6.240 | 6.250 | 92,884 | -0.11(-1.73%) |
Mar 04, 2015 | 6.320 | 6.390 | 6.250 | 6.360 | 58,153 | -0.01(-0.16%) |
Mar 03, 2015 | 6.370 | 6.440 | 6.240 | 6.370 | 93,344 | -0.05(-0.78%) |