Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.090 | 4.090 | 3.980 | 4.010 | 317,708 | -0.05(-1.23%) |
Jun 29, 2015 | 4.170 | 4.210 | 4.030 | 4.060 | 389,623 | -0.16(-3.79%) |
Jun 26, 2015 | 4.300 | 4.330 | 4.210 | 4.220 | 958,366 | -0.05(-1.17%) |
Jun 25, 2015 | 4.240 | 4.300 | 4.210 | 4.270 | 283,068 | +0.12(+2.89%) |
Jun 24, 2015 | 4.150 | 4.210 | 4.120 | 4.150 | 254,029 | +0.00(+0.00%) |
Jun 23, 2015 | 4.160 | 4.202 | 4.085 | 4.150 | 314,096 | -0.02(-0.48%) |
Jun 22, 2015 | 4.100 | 4.200 | 4.061 | 4.170 | 235,668 | +0.07(+1.71%) |
Jun 19, 2015 | 4.180 | 4.230 | 4.090 | 4.100 | 315,911 | -0.07(-1.68%) |
Jun 18, 2015 | 4.070 | 4.320 | 4.070 | 4.170 | 439,028 | +0.12(+2.96%) |
Jun 17, 2015 | 4.140 | 4.160 | 4.005 | 4.050 | 562,838 | -0.07(-1.70%) |
Jun 16, 2015 | 4.050 | 4.125 | 4.000 | 4.120 | 349,108 | +0.05(+1.23%) |
Jun 15, 2015 | 4.270 | 4.270 | 4.040 | 4.070 | 544,933 | -0.22(-5.13%) |
Jun 12, 2015 | 4.350 | 4.370 | 4.150 | 4.290 | 780,096 | -0.02(-0.46%) |
Jun 11, 2015 | 4.480 | 4.500 | 4.280 | 4.310 | 690,491 | -0.04(-0.92%) |
Jun 10, 2015 | 4.400 | 4.420 | 4.200 | 4.350 | 1,555,102 | -0.02(-0.46%) |
Jun 09, 2015 | 5.100 | 5.330 | 4.125 | 4.370 | 2,425,751 | -0.96(-18.01%) |
Jun 08, 2015 | 5.370 | 5.440 | 5.290 | 5.330 | 373,239 | -0.05(-0.93%) |
Jun 05, 2015 | 5.340 | 5.400 | 5.280 | 5.380 | 275,026 | +0.04(+0.75%) |
Jun 04, 2015 | 5.380 | 5.515 | 5.310 | 5.340 | 298,783 | -0.07(-1.29%) |
Jun 03, 2015 | 5.680 | 5.680 | 5.400 | 5.410 | 384,951 | -0.26(-4.59%) |
Jun 02, 2015 | 5.600 | 5.770 | 5.580 | 5.670 | 221,912 | +0.00(+0.00%) |
Jun 01, 2015 | 5.760 | 5.810 | 5.567 | 5.670 | 253,281 | -0.07(-1.22%) |
May 29, 2015 | 5.830 | 5.840 | 5.720 | 5.740 | 197,555 | -0.08(-1.37%) |
May 28, 2015 | 6.120 | 6.150 | 5.780 | 5.820 | 284,139 | -0.31(-5.06%) |
May 27, 2015 | 6.050 | 6.170 | 6.010 | 6.130 | 167,607 | +0.12(+2.00%) |
May 26, 2015 | 6.010 | 6.070 | 6.000 | 6.010 | 131,367 | -0.01(-0.17%) |
May 22, 2015 | 6.150 | 6.020 | 6.020 | 6.020 | 102,400 | -0.12(-1.95%) |
May 21, 2015 | 6.280 | 6.330 | 6.120 | 6.140 | 156,959 | -0.06(-0.97%) |
May 20, 2015 | 6.140 | 6.240 | 6.100 | 6.200 | 149,443 | +0.07(+1.14%) |
May 19, 2015 | 6.320 | 6.410 | 6.060 | 6.130 | 318,328 | -0.16(-2.54%) |
May 18, 2015 | 6.130 | 6.330 | 6.025 | 6.290 | 286,231 | +0.21(+3.45%) |
May 15, 2015 | 6.090 | 6.170 | 6.030 | 6.080 | 288,991 | +0.01(+0.16%) |
May 14, 2015 | 5.810 | 6.210 | 5.700 | 6.070 | 950,176 | +0.31(+5.38%) |
May 13, 2015 | 5.880 | 5.900 | 5.750 | 5.760 | 94,900 | -0.14(-2.37%) |
May 12, 2015 | 5.860 | 5.940 | 5.790 | 5.900 | 213,968 | +0.04(+0.68%) |
May 11, 2015 | 5.930 | 6.090 | 5.780 | 5.860 | 475,161 | +0.10(+1.74%) |
May 08, 2015 | 5.840 | 5.860 | 5.700 | 5.760 | 146,376 | -0.02(-0.35%) |
May 07, 2015 | 5.880 | 5.900 | 5.705 | 5.780 | 206,927 | -0.12(-2.03%) |
May 06, 2015 | 6.040 | 6.050 | 5.840 | 5.900 | 151,771 | -0.11(-1.83%) |
May 05, 2015 | 5.950 | 6.040 | 5.845 | 6.010 | 171,287 | +0.02(+0.33%) |
May 04, 2015 | 6.090 | 6.180 | 5.960 | 5.990 | 229,785 | -0.11(-1.80%) |
May 01, 2015 | 5.940 | 6.150 | 5.900 | 6.100 | 186,035 | +0.16(+2.69%) |
Apr 30, 2015 | 6.100 | 6.150 | 5.810 | 5.940 | 282,050 | -0.19(-3.10%) |
Apr 29, 2015 | 6.390 | 6.390 | 6.100 | 6.130 | 161,927 | -0.27(-4.22%) |
Apr 28, 2015 | 6.300 | 6.450 | 6.255 | 6.400 | 156,340 | +0.12(+1.91%) |
Apr 27, 2015 | 6.410 | 6.450 | 6.133 | 6.280 | 217,228 | -0.05(-0.79%) |
Apr 24, 2015 | 6.460 | 6.510 | 6.310 | 6.330 | 138,667 | -0.12(-1.86%) |
Apr 23, 2015 | 6.190 | 6.510 | 6.150 | 6.450 | 254,938 | +0.24(+3.86%) |
Apr 22, 2015 | 5.960 | 6.240 | 5.870 | 6.210 | 250,634 | +0.33(+5.61%) |
Apr 21, 2015 | 6.000 | 6.000 | 5.810 | 5.880 | 189,601 | -0.08(-1.34%) |
Apr 20, 2015 | 5.860 | 6.015 | 5.840 | 5.960 | 270,361 | +0.17(+2.94%) |
Apr 17, 2015 | 5.780 | 5.840 | 5.720 | 5.790 | 244,988 | -0.03(-0.52%) |
Apr 16, 2015 | 5.850 | 5.930 | 5.780 | 5.820 | 175,591 | -0.01(-0.17%) |
Apr 15, 2015 | 6.030 | 6.050 | 5.815 | 5.830 | 271,919 | -0.17(-2.83%) |
Apr 14, 2015 | 5.970 | 6.110 | 5.970 | 6.000 | 373,414 | +0.06(+1.01%) |
Apr 13, 2015 | 6.050 | 6.190 | 5.880 | 5.940 | 222,861 | +0.31(+5.51%) |
Apr 10, 2015 | 5.770 | 5.770 | 5.530 | 5.630 | 126,893 | -0.10(-1.75%) |
Apr 09, 2015 | 5.860 | 5.940 | 5.650 | 5.730 | 138,378 | -0.16(-2.72%) |
Apr 08, 2015 | 6.060 | 6.110 | 5.855 | 5.890 | 249,982 | -0.17(-2.81%) |
Apr 07, 2015 | 6.060 | 6.160 | 5.990 | 6.060 | 279,342 | +0.02(+0.33%) |
Apr 06, 2015 | 6.050 | 6.100 | 5.915 | 6.040 | 375,335 | +0.02(+0.33%) |
Apr 02, 2015 | 5.920 | 6.020 | 6.020 | 6.020 | 318,100 | +0.10(+1.69%) |