Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.410 | 6.470 | 6.265 | 6.290 | 784,460 | -0.13(-2.02%) |
May 28, 2015 | 6.410 | 6.440 | 6.260 | 6.420 | 539,596 | -0.03(-0.47%) |
May 27, 2015 | 6.310 | 6.460 | 6.240 | 6.450 | 356,411 | +0.11(+1.74%) |
May 26, 2015 | 6.580 | 6.590 | 6.270 | 6.340 | 355,291 | -0.32(-4.80%) |
May 22, 2015 | 6.780 | 6.660 | 6.660 | 6.660 | 370,300 | -0.19(-2.77%) |
May 21, 2015 | 6.700 | 6.970 | 6.700 | 6.850 | 640,430 | +0.17(+2.54%) |
May 20, 2015 | 6.570 | 6.700 | 6.470 | 6.680 | 413,070 | +0.14(+2.14%) |
May 19, 2015 | 6.630 | 6.630 | 6.450 | 6.540 | 371,248 | -0.17(-2.53%) |
May 18, 2015 | 6.700 | 6.750 | 6.550 | 6.710 | 496,743 | -0.04(-0.59%) |
May 15, 2015 | 6.840 | 6.900 | 6.650 | 6.750 | 864,921 | -0.11(-1.60%) |
May 14, 2015 | 7.010 | 7.060 | 6.830 | 6.860 | 465,255 | -0.11(-1.58%) |
May 13, 2015 | 7.160 | 7.160 | 6.950 | 6.970 | 561,359 | -0.12(-1.69%) |
May 12, 2015 | 6.880 | 7.130 | 6.805 | 7.090 | 798,873 | +0.17(+2.46%) |
May 11, 2015 | 6.970 | 6.980 | 6.710 | 6.920 | 1,010,624 | +0.09(+1.32%) |
May 08, 2015 | 6.560 | 7.040 | 6.560 | 6.830 | 2,314,699 | +0.36(+5.56%) |
May 07, 2015 | 6.970 | 7.040 | 6.420 | 6.470 | 1,240,614 | -0.54(-7.70%) |
May 06, 2015 | 7.140 | 7.210 | 6.970 | 7.010 | 581,497 | -0.04(-0.57%) |
May 05, 2015 | 7.160 | 7.310 | 7.020 | 7.050 | 830,478 | -0.10(-1.40%) |
May 04, 2015 | 7.210 | 7.240 | 7.010 | 7.150 | 935,689 | -0.04(-0.56%) |
May 01, 2015 | 7.230 | 7.370 | 7.132 | 7.190 | 772,880 | -0.03(-0.42%) |
Apr 30, 2015 | 7.400 | 7.460 | 7.210 | 7.220 | 886,864 | -0.13(-1.77%) |
Apr 29, 2015 | 7.130 | 7.520 | 7.040 | 7.350 | 969,741 | +0.21(+2.94%) |
Apr 28, 2015 | 7.180 | 7.250 | 6.990 | 7.140 | 827,987 | -0.05(-0.70%) |
Apr 27, 2015 | 7.030 | 7.330 | 7.030 | 7.190 | 703,037 | +0.18(+2.57%) |
Apr 24, 2015 | 7.240 | 7.310 | 6.950 | 7.010 | 611,202 | -0.24(-3.31%) |
Apr 23, 2015 | 7.190 | 7.320 | 7.120 | 7.250 | 647,343 | +0.10(+1.40%) |
Apr 22, 2015 | 7.220 | 7.300 | 7.040 | 7.150 | 470,134 | -0.02(-0.28%) |
Apr 21, 2015 | 7.280 | 7.350 | 7.020 | 7.170 | 505,555 | -0.12(-1.65%) |
Apr 20, 2015 | 7.290 | 7.440 | 7.220 | 7.290 | 430,977 | +0.02(+0.28%) |
Apr 17, 2015 | 7.230 | 7.390 | 7.150 | 7.270 | 875,280 | +0.01(+0.14%) |
Apr 16, 2015 | 7.210 | 7.440 | 7.130 | 7.260 | 1,342,945 | -0.01(-0.14%) |
Apr 15, 2015 | 7.040 | 7.420 | 7.000 | 7.270 | 1,423,261 | +0.26(+3.71%) |
Apr 14, 2015 | 6.940 | 7.170 | 6.870 | 7.010 | 1,265,129 | +0.11(+1.59%) |
Apr 13, 2015 | 6.990 | 7.020 | 6.840 | 6.900 | 946,272 | -0.06(-0.86%) |
Apr 10, 2015 | 7.000 | 7.180 | 6.880 | 6.960 | 1,010,738 | +0.00(+0.00%) |
Apr 09, 2015 | 6.820 | 7.150 | 6.800 | 6.960 | 920,348 | +0.18(+2.65%) |
Apr 08, 2015 | 6.700 | 6.840 | 6.511 | 6.780 | 1,804,151 | +0.09(+1.35%) |
Apr 07, 2015 | 6.750 | 6.935 | 6.555 | 6.690 | 778,286 | -0.06(-0.89%) |
Apr 06, 2015 | 6.620 | 6.860 | 6.520 | 6.750 | 1,009,674 | +0.16(+2.43%) |
Apr 02, 2015 | 6.570 | 6.590 | 6.590 | 6.590 | 1,103,300 | +0.01(+0.15%) |
Apr 01, 2015 | 6.210 | 6.610 | 6.190 | 6.580 | 898,986 | +0.40(+6.47%) |
Mar 31, 2015 | 5.970 | 6.250 | 5.910 | 6.180 | 1,044,024 | +0.13(+2.15%) |
Mar 30, 2015 | 6.060 | 6.100 | 5.890 | 6.050 | 611,255 | +0.21(+3.60%) |
Mar 27, 2015 | 5.930 | 5.930 | 5.650 | 5.840 | 1,028,814 | -0.11(-1.85%) |
Mar 26, 2015 | 6.170 | 6.340 | 5.870 | 5.950 | 876,434 | -0.14(-2.30%) |
Mar 25, 2015 | 5.820 | 6.254 | 5.800 | 6.090 | 1,747,279 | +0.33(+5.73%) |
Mar 24, 2015 | 5.700 | 5.810 | 5.600 | 5.760 | 526,222 | +0.06(+1.05%) |
Mar 23, 2015 | 5.800 | 5.980 | 5.700 | 5.700 | 809,530 | -0.21(-3.55%) |
Mar 20, 2015 | 5.690 | 5.940 | 5.580 | 5.910 | 1,620,094 | +0.27(+4.79%) |
Mar 19, 2015 | 5.510 | 5.655 | 5.459 | 5.640 | 1,451,398 | +0.04(+0.71%) |
Mar 18, 2015 | 5.250 | 5.655 | 5.210 | 5.600 | 1,172,473 | +0.28(+5.26%) |
Mar 17, 2015 | 5.180 | 5.360 | 5.120 | 5.320 | 1,076,020 | +0.12(+2.31%) |
Mar 16, 2015 | 5.300 | 5.360 | 5.130 | 5.200 | 523,637 | -0.14(-2.62%) |
Mar 13, 2015 | 5.150 | 5.390 | 5.050 | 5.340 | 559,166 | +0.13(+2.50%) |
Mar 12, 2015 | 5.310 | 5.470 | 5.190 | 5.210 | 629,395 | -0.08(-1.51%) |
Mar 11, 2015 | 5.230 | 5.360 | 5.170 | 5.290 | 720,761 | +0.09(+1.73%) |
Mar 10, 2015 | 5.170 | 5.430 | 5.170 | 5.200 | 842,826 | -0.02(-0.38%) |
Mar 09, 2015 | 5.320 | 5.430 | 5.060 | 5.220 | 938,284 | -0.16(-2.97%) |
Mar 06, 2015 | 5.460 | 5.590 | 5.355 | 5.380 | 543,331 | -0.14(-2.54%) |
Mar 05, 2015 | 5.550 | 5.570 | 5.420 | 5.520 | 673,480 | -0.03(-0.54%) |
Mar 04, 2015 | 5.640 | 5.690 | 5.330 | 5.550 | 1,295,400 | -0.14(-2.46%) |
Mar 03, 2015 | 5.450 | 5.880 | 5.250 | 5.690 | 1,447,937 | +0.20(+3.64%) |