Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.150 | 6.210 | 6.020 | 6.145 | 1,739,912 | +0.02(+0.41%) |
May 28, 2015 | 6.040 | 6.140 | 5.930 | 6.120 | 1,405,389 | +0.15(+2.51%) |
May 27, 2015 | 6.080 | 6.100 | 5.840 | 5.970 | 2,028,083 | -0.02(-0.33%) |
May 26, 2015 | 6.410 | 6.440 | 5.960 | 5.990 | 2,833,478 | -0.16(-2.60%) |
May 22, 2015 | 6.130 | 6.150 | 6.150 | 6.150 | 1,242,200 | +0.02(+0.33%) |
May 21, 2015 | 6.180 | 6.190 | 6.070 | 6.130 | 1,348,420 | -0.04(-0.65%) |
May 20, 2015 | 6.250 | 6.260 | 6.110 | 6.170 | 1,084,215 | -0.04(-0.64%) |
May 19, 2015 | 6.130 | 6.250 | 6.120 | 6.210 | 1,435,168 | +0.10(+1.64%) |
May 18, 2015 | 6.160 | 6.270 | 6.100 | 6.110 | 1,112,102 | -0.05(-0.89%) |
May 15, 2015 | 6.100 | 6.240 | 6.094 | 6.165 | 1,014,299 | +0.08(+1.40%) |
May 14, 2015 | 6.250 | 6.290 | 6.060 | 6.080 | 2,014,503 | -0.11(-1.78%) |
May 13, 2015 | 6.320 | 6.370 | 5.900 | 6.190 | 3,551,569 | -0.12(-1.90%) |
May 12, 2015 | 6.440 | 6.450 | 6.250 | 6.310 | 1,447,591 | -0.13(-2.02%) |
May 11, 2015 | 6.470 | 6.600 | 6.420 | 6.440 | 1,432,001 | -0.02(-0.39%) |
May 08, 2015 | 6.750 | 6.786 | 6.420 | 6.465 | 3,349,618 | -0.20(-2.93%) |
May 07, 2015 | 6.580 | 6.700 | 6.390 | 6.660 | 1,573,045 | +0.09(+1.37%) |
May 06, 2015 | 6.800 | 6.840 | 6.470 | 6.570 | 1,565,112 | -0.20(-2.95%) |
May 05, 2015 | 7.130 | 7.160 | 6.740 | 6.770 | 2,049,100 | -0.23(-3.29%) |
May 04, 2015 | 6.640 | 7.000 | 6.620 | 7.000 | 4,242,419 | +0.18(+2.71%) |
May 01, 2015 | 7.310 | 7.330 | 6.780 | 6.815 | 8,996,061 | -1.32(-16.17%) |
Apr 30, 2015 | 8.720 | 8.980 | 8.093 | 8.130 | 2,410,090 | -0.65(-7.40%) |
Apr 29, 2015 | 8.910 | 8.980 | 8.720 | 8.780 | 703,662 | -0.17(-1.90%) |
Apr 28, 2015 | 8.990 | 9.110 | 8.770 | 8.950 | 922,458 | -0.05(-0.56%) |
Apr 27, 2015 | 9.150 | 9.310 | 8.940 | 9.000 | 803,804 | -0.12(-1.26%) |
Apr 24, 2015 | 9.210 | 9.300 | 9.110 | 9.115 | 545,171 | -0.11(-1.14%) |
Apr 23, 2015 | 9.010 | 9.300 | 9.000 | 9.220 | 801,267 | +0.22(+2.44%) |
Apr 22, 2015 | 9.000 | 9.110 | 8.970 | 9.000 | 718,554 | +0.00(+0.00%) |
Apr 21, 2015 | 9.000 | 9.130 | 8.940 | 9.000 | 1,023,719 | +0.00(+0.00%) |
Apr 20, 2015 | 9.010 | 9.070 | 8.920 | 9.000 | 984,823 | +0.00(+0.00%) |
Apr 17, 2015 | 9.050 | 9.110 | 8.940 | 9.000 | 1,388,458 | -0.10(-1.10%) |
Apr 16, 2015 | 9.340 | 9.370 | 9.080 | 9.100 | 2,472,931 | -0.26(-2.78%) |
Apr 15, 2015 | 9.590 | 9.660 | 9.340 | 9.360 | 1,616,169 | -0.17(-1.78%) |
Apr 14, 2015 | 9.670 | 9.710 | 9.420 | 9.530 | 810,452 | -0.16(-1.65%) |
Apr 13, 2015 | 9.850 | 10.01 | 9.560 | 9.690 | 1,209,780 | -0.13(-1.32%) |
Apr 10, 2015 | 9.810 | 9.990 | 9.805 | 9.820 | 571,128 | +0.03(+0.31%) |
Apr 09, 2015 | 9.700 | 9.840 | 9.610 | 9.790 | 727,898 | +0.09(+0.93%) |
Apr 08, 2015 | 9.700 | 9.850 | 9.600 | 9.700 | 1,071,232 | -0.01(-0.10%) |
Apr 07, 2015 | 9.880 | 9.960 | 9.700 | 9.710 | 755,311 | -0.16(-1.62%) |
Apr 06, 2015 | 9.700 | 9.980 | 9.700 | 9.870 | 1,664,731 | +0.13(+1.33%) |
Apr 02, 2015 | 9.270 | 9.740 | 9.740 | 9.740 | 1,944,600 | +0.32(+3.40%) |
Apr 01, 2015 | 9.430 | 9.565 | 9.220 | 9.420 | 1,819,971 | +0.12(+1.29%) |
Mar 31, 2015 | 9.330 | 9.420 | 9.180 | 9.300 | 1,929,517 | -0.01(-0.11%) |
Mar 30, 2015 | 9.370 | 9.490 | 9.250 | 9.310 | 846,874 | +0.01(+0.11%) |
Mar 27, 2015 | 9.210 | 9.470 | 9.130 | 9.300 | 1,130,234 | +0.08(+0.87%) |
Mar 26, 2015 | 9.100 | 9.250 | 8.940 | 9.220 | 1,127,026 | +0.11(+1.21%) |
Mar 25, 2015 | 9.360 | 9.490 | 9.080 | 9.110 | 908,827 | -0.19(-2.04%) |
Mar 24, 2015 | 9.460 | 9.505 | 9.100 | 9.300 | 2,776,573 | +0.41(+4.61%) |
Mar 23, 2015 | 8.980 | 9.000 | 8.810 | 8.890 | 490,811 | -0.10(-1.11%) |
Mar 20, 2015 | 8.900 | 9.130 | 8.870 | 8.990 | 1,618,585 | +0.17(+1.93%) |
Mar 19, 2015 | 8.750 | 9.050 | 8.690 | 8.820 | 1,332,133 | +0.06(+0.68%) |
Mar 18, 2015 | 8.680 | 8.790 | 8.610 | 8.760 | 810,456 | +0.09(+1.04%) |
Mar 17, 2015 | 8.720 | 8.760 | 8.570 | 8.670 | 344,063 | -0.05(-0.57%) |
Mar 16, 2015 | 8.760 | 8.810 | 8.640 | 8.720 | 666,440 | -0.01(-0.11%) |
Mar 13, 2015 | 8.620 | 8.790 | 8.580 | 8.730 | 1,291,578 | -0.05(-0.57%) |
Mar 12, 2015 | 8.900 | 8.970 | 8.680 | 8.780 | 1,463,794 | -0.05(-0.57%) |
Mar 11, 2015 | 8.550 | 8.850 | 8.510 | 8.830 | 1,593,808 | +0.32(+3.76%) |
Mar 10, 2015 | 8.610 | 8.790 | 8.480 | 8.510 | 1,648,491 | -0.20(-2.30%) |
Mar 09, 2015 | 8.680 | 8.760 | 8.525 | 8.710 | 2,470,583 | +0.07(+0.81%) |
Mar 06, 2015 | 8.800 | 8.940 | 8.540 | 8.640 | 1,146,647 | -0.21(-2.37%) |
Mar 05, 2015 | 8.680 | 8.960 | 8.520 | 8.850 | 1,983,692 | +0.20(+2.31%) |
Mar 04, 2015 | 8.550 | 8.710 | 8.330 | 8.650 | 2,067,682 | +0.06(+0.70%) |
Mar 03, 2015 | 8.610 | 8.890 | 8.520 | 8.590 | 1,428,537 | -0.22(-2.50%) |