Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.920 | 7.260 | 6.810 | 7.080 | 274,773 | +0.21(+3.06%) |
May 28, 2015 | 6.440 | 6.960 | 6.380 | 6.870 | 282,341 | +0.32(+4.89%) |
May 27, 2015 | 6.310 | 6.580 | 6.100 | 6.550 | 280,515 | +0.23(+3.64%) |
May 26, 2015 | 6.300 | 6.350 | 6.200 | 6.320 | 71,794 | -0.07(-1.10%) |
May 22, 2015 | 6.350 | 6.390 | 6.390 | 6.390 | 64,700 | +0.09(+1.43%) |
May 21, 2015 | 6.450 | 6.500 | 6.250 | 6.300 | 86,950 | -0.12(-1.87%) |
May 20, 2015 | 6.410 | 6.460 | 6.340 | 6.420 | 78,662 | -0.06(-0.93%) |
May 19, 2015 | 6.620 | 6.665 | 6.400 | 6.480 | 110,945 | -0.10(-1.52%) |
May 18, 2015 | 6.470 | 6.620 | 6.460 | 6.580 | 112,941 | +0.13(+2.02%) |
May 15, 2015 | 6.260 | 6.570 | 6.260 | 6.450 | 76,047 | -0.03(-0.46%) |
May 14, 2015 | 6.330 | 6.520 | 6.330 | 6.480 | 123,102 | +0.10(+1.57%) |
May 13, 2015 | 6.500 | 6.620 | 6.320 | 6.380 | 161,409 | -0.19(-2.89%) |
May 12, 2015 | 6.500 | 6.570 | 6.430 | 6.570 | 97,291 | +0.08(+1.23%) |
May 11, 2015 | 6.550 | 6.640 | 6.480 | 6.490 | 95,832 | -0.10(-1.52%) |
May 08, 2015 | 6.610 | 6.700 | 6.480 | 6.590 | 118,881 | +0.05(+0.76%) |
May 07, 2015 | 6.700 | 6.730 | 6.420 | 6.540 | 196,251 | -0.16(-2.39%) |
May 06, 2015 | 6.560 | 6.880 | 6.500 | 6.700 | 296,126 | +0.16(+2.45%) |
May 05, 2015 | 6.450 | 6.670 | 6.410 | 6.540 | 282,874 | +0.13(+2.03%) |
May 04, 2015 | 6.580 | 6.600 | 6.365 | 6.410 | 205,637 | -0.13(-1.99%) |
May 01, 2015 | 6.500 | 6.540 | 6.300 | 6.540 | 138,048 | +0.13(+2.03%) |
Apr 30, 2015 | 6.600 | 6.608 | 6.370 | 6.410 | 135,557 | -0.25(-3.75%) |
Apr 29, 2015 | 6.710 | 6.780 | 6.510 | 6.660 | 191,514 | -0.17(-2.49%) |
Apr 28, 2015 | 6.810 | 6.900 | 6.580 | 6.830 | 182,354 | +0.14(+2.09%) |
Apr 27, 2015 | 7.120 | 7.120 | 6.570 | 6.690 | 288,574 | -0.31(-4.43%) |
Apr 24, 2015 | 7.100 | 7.120 | 6.900 | 7.000 | 121,017 | -0.09(-1.27%) |
Apr 23, 2015 | 7.270 | 7.270 | 7.050 | 7.090 | 123,415 | -0.01(-0.14%) |
Apr 22, 2015 | 7.210 | 7.210 | 7.050 | 7.100 | 159,522 | +0.01(+0.14%) |
Apr 21, 2015 | 7.350 | 7.370 | 7.050 | 7.090 | 259,661 | -0.14(-1.94%) |
Apr 20, 2015 | 7.150 | 7.230 | 6.920 | 7.230 | 128,124 | +0.10(+1.40%) |
Apr 17, 2015 | 7.010 | 7.190 | 6.850 | 7.130 | 150,795 | -0.01(-0.14%) |
Apr 16, 2015 | 7.250 | 7.280 | 7.100 | 7.140 | 101,927 | -0.10(-1.38%) |
Apr 15, 2015 | 7.280 | 7.410 | 7.210 | 7.240 | 105,230 | -0.10(-1.36%) |
Apr 14, 2015 | 7.460 | 7.465 | 7.250 | 7.340 | 136,472 | -0.03(-0.41%) |
Apr 13, 2015 | 7.280 | 7.650 | 7.280 | 7.370 | 121,232 | +0.10(+1.38%) |
Apr 10, 2015 | 7.130 | 7.330 | 7.130 | 7.270 | 79,905 | +0.11(+1.54%) |
Apr 09, 2015 | 7.130 | 7.250 | 7.070 | 7.160 | 61,011 | -0.03(-0.42%) |
Apr 08, 2015 | 7.100 | 7.330 | 6.990 | 7.190 | 57,920 | +0.06(+0.84%) |
Apr 07, 2015 | 7.000 | 7.240 | 7.000 | 7.130 | 64,680 | +0.15(+2.15%) |
Apr 06, 2015 | 6.980 | 7.130 | 6.950 | 6.980 | 81,600 | +0.03(+0.43%) |
Apr 02, 2015 | 7.150 | 6.950 | 6.950 | 6.950 | 153,800 | -0.18(-2.52%) |
Apr 01, 2015 | 7.160 | 7.180 | 6.980 | 7.130 | 98,022 | +0.08(+1.13%) |
Mar 31, 2015 | 7.340 | 7.350 | 7.050 | 7.050 | 191,600 | -0.37(-4.99%) |
Mar 30, 2015 | 7.500 | 7.540 | 7.400 | 7.420 | 66,039 | -0.14(-1.85%) |
Mar 27, 2015 | 7.590 | 7.760 | 7.470 | 7.560 | 58,448 | +0.02(+0.27%) |
Mar 26, 2015 | 7.500 | 7.610 | 7.430 | 7.540 | 114,645 | +0.05(+0.67%) |
Mar 25, 2015 | 7.760 | 7.790 | 7.480 | 7.490 | 168,021 | -0.16(-2.09%) |
Mar 24, 2015 | 7.860 | 7.950 | 7.610 | 7.650 | 86,662 | -0.08(-1.03%) |
Mar 23, 2015 | 7.610 | 7.790 | 7.500 | 7.730 | 82,574 | +0.12(+1.58%) |
Mar 20, 2015 | 7.920 | 7.920 | 7.575 | 7.610 | 143,457 | -0.22(-2.81%) |
Mar 19, 2015 | 7.730 | 7.850 | 7.610 | 7.830 | 101,152 | +0.17(+2.22%) |
Mar 18, 2015 | 7.490 | 7.740 | 7.490 | 7.660 | 60,586 | +0.15(+2.00%) |
Mar 17, 2015 | 7.600 | 7.640 | 7.470 | 7.510 | 121,545 | -0.11(-1.44%) |
Mar 16, 2015 | 7.440 | 7.620 | 7.400 | 7.620 | 121,230 | +0.19(+2.56%) |
Mar 13, 2015 | 7.732 | 7.830 | 7.350 | 7.430 | 212,487 | -0.31(-4.01%) |
Mar 12, 2015 | 8.020 | 8.020 | 7.640 | 7.740 | 138,700 | -0.24(-3.01%) |
Mar 11, 2015 | 7.970 | 8.150 | 7.890 | 7.980 | 81,614 | +0.06(+0.76%) |
Mar 10, 2015 | 7.990 | 7.990 | 7.750 | 7.920 | 141,611 | -0.13(-1.61%) |
Mar 09, 2015 | 8.090 | 8.160 | 7.960 | 8.050 | 101,839 | -0.08(-0.98%) |
Mar 06, 2015 | 8.330 | 8.330 | 8.110 | 8.130 | 71,050 | -0.14(-1.69%) |
Mar 05, 2015 | 8.180 | 8.420 | 8.180 | 8.270 | 69,410 | +0.14(+1.72%) |
Mar 04, 2015 | 8.120 | 8.230 | 7.980 | 8.130 | 52,407 | -0.01(-0.12%) |
Mar 03, 2015 | 8.390 | 8.400 | 8.099 | 8.140 | 142,692 | -0.24(-2.86%) |