Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.900 | 7.990 | 7.740 | 7.880 | 917,057 | +0.05(+0.64%) |
May 28, 2015 | 7.960 | 8.000 | 7.600 | 7.830 | 1,096,561 | -0.19(-2.37%) |
May 27, 2015 | 8.210 | 8.340 | 7.980 | 8.020 | 1,095,045 | -0.33(-3.95%) |
May 26, 2015 | 8.620 | 8.060 | 8.350 | 706,649 | -0.27(-3.13%) | |
May 25, 2015 | 8.580 | 8.820 | 8.560 | 8.620 | 209,802 | -0.07(-0.81%) |
May 22, 2015 | 8.800 | 8.920 | 8.630 | 8.690 | 586,741 | -0.18(-2.03%) |
May 21, 2015 | 8.940 | 9.115 | 8.750 | 8.870 | 2,245,036 | -0.07(-0.78%) |
May 20, 2015 | 8.750 | 8.970 | 8.450 | 8.940 | 963,617 | +0.34(+3.95%) |
May 19, 2015 | 8.810 | 8.810 | 8.320 | 8.600 | 2,516,265 | -0.31(-3.48%) |
May 15, 2015 | 8.910 | 8.910 | 8.910 | 0 | +0.05(+0.56%) | |
May 14, 2015 | 8.990 | 9.150 | 8.750 | 8.860 | 1,536,077 | -0.14(-1.56%) |
May 13, 2015 | 8.940 | 9.070 | 8.760 | 9.000 | 1,434,055 | +0.07(+0.78%) |
May 12, 2015 | 8.700 | 9.260 | 8.700 | 8.930 | 1,841,792 | +0.26(+3.00%) |
May 11, 2015 | 8.430 | 8.710 | 8.365 | 8.670 | 1,008,320 | +0.21(+2.48%) |
May 08, 2015 | 7.820 | 8.560 | 7.680 | 8.460 | 1,783,276 | +1.00(+13.40%) |
May 07, 2015 | 7.510 | 7.700 | 7.330 | 7.460 | 546,327 | -0.05(-0.67%) |
May 06, 2015 | 8.040 | 8.040 | 7.480 | 7.510 | 923,860 | -0.58(-7.17%) |
May 05, 2015 | 8.280 | 8.380 | 8.080 | 8.090 | 588,637 | -0.01(-0.12%) |
May 04, 2015 | 8.370 | 8.380 | 7.990 | 8.100 | 707,772 | -0.27(-3.23%) |
May 01, 2015 | 8.250 | 8.490 | 8.250 | 8.370 | 820,273 | +0.06(+0.72%) |
Apr 30, 2015 | 8.050 | 8.340 | 7.900 | 8.310 | 619,402 | +0.29(+3.62%) |
Apr 29, 2015 | 7.620 | 8.030 | 7.620 | 8.020 | 939,544 | +0.31(+4.02%) |
Apr 28, 2015 | 7.850 | 7.980 | 7.690 | 7.710 | 910,429 | -0.16(-2.03%) |
Apr 27, 2015 | 7.910 | 8.070 | 7.830 | 7.870 | 655,799 | -0.08(-1.01%) |
Apr 24, 2015 | 7.680 | 7.960 | 7.680 | 7.950 | 533,516 | +0.25(+3.25%) |
Apr 23, 2015 | 7.560 | 8.010 | 7.550 | 7.700 | 734,518 | +0.16(+2.12%) |
Apr 22, 2015 | 7.560 | 7.740 | 7.470 | 7.540 | 684,027 | -0.01(-0.13%) |
Apr 21, 2015 | 7.720 | 7.740 | 7.430 | 7.550 | 664,382 | -0.17(-2.20%) |
Apr 20, 2015 | 7.980 | 8.150 | 7.690 | 7.720 | 891,328 | -0.28(-3.50%) |
Apr 17, 2015 | 7.880 | 8.080 | 7.750 | 8.000 | 465,752 | +0.11(+1.39%) |
Apr 16, 2015 | 7.780 | 8.230 | 7.570 | 7.890 | 941,338 | +0.04(+0.51%) |
Apr 15, 2015 | 7.650 | 8.530 | 7.600 | 7.850 | 1,649,471 | +0.28(+3.70%) |
Apr 14, 2015 | 7.030 | 7.580 | 7.000 | 7.570 | 963,756 | +0.58(+8.30%) |
Apr 13, 2015 | 6.950 | 7.060 | 6.950 | 6.990 | 742,656 | +0.10(+1.45%) |
Apr 10, 2015 | 6.800 | 6.890 | 6.670 | 6.890 | 578,665 | +0.20(+2.99%) |
Apr 09, 2015 | 6.450 | 6.820 | 6.450 | 6.690 | 1,162,622 | +0.31(+4.86%) |
Apr 08, 2015 | 6.870 | 6.940 | 6.350 | 6.380 | 4,740,091 | -0.53(-7.67%) |
Apr 07, 2015 | 6.860 | 7.080 | 6.800 | 6.910 | 4,114,158 | +0.04(+0.58%) |
Apr 06, 2015 | 6.700 | 6.930 | 6.700 | 6.870 | 752,809 | +0.21(+3.15%) |
Apr 02, 2015 | 6.660 | 6.660 | 6.660 | 0 | +0.20(+3.10%) | |
Apr 01, 2015 | 6.370 | 6.560 | 6.370 | 6.460 | 477,480 | +0.08(+1.25%) |
Mar 31, 2015 | 6.350 | 6.450 | 6.320 | 6.380 | 557,841 | -0.11(-1.69%) |
Mar 30, 2015 | 6.470 | 6.510 | 6.360 | 6.490 | 1,110,555 | +0.04(+0.62%) |
Mar 27, 2015 | 6.690 | 6.690 | 6.370 | 6.450 | 764,080 | -0.32(-4.73%) |
Mar 26, 2015 | 6.990 | 7.070 | 6.660 | 6.770 | 681,774 | -0.03(-0.44%) |
Mar 25, 2015 | 6.680 | 6.890 | 6.620 | 6.800 | 512,097 | +0.15(+2.26%) |
Mar 24, 2015 | 6.460 | 6.680 | 6.415 | 6.650 | 632,907 | +0.20(+3.10%) |
Mar 23, 2015 | 6.290 | 6.520 | 6.290 | 6.450 | 251,372 | +0.14(+2.22%) |
Mar 20, 2015 | 6.390 | 6.480 | 6.260 | 6.310 | 605,177 | +0.06(+0.96%) |
Mar 19, 2015 | 6.310 | 6.390 | 6.230 | 6.250 | 313,137 | -0.20(-3.10%) |
Mar 18, 2015 | 5.940 | 6.470 | 5.920 | 6.450 | 824,533 | +0.42(+6.97%) |
Mar 17, 2015 | 5.900 | 6.190 | 5.900 | 6.030 | 561,069 | +0.03(+0.50%) |
Mar 16, 2015 | 5.850 | 6.030 | 5.800 | 6.000 | 545,214 | +0.02(+0.33%) |
Mar 13, 2015 | 5.960 | 6.020 | 5.830 | 5.980 | 704,346 | -0.06(-0.99%) |
Mar 12, 2015 | 6.200 | 6.290 | 6.020 | 6.040 | 874,173 | -0.15(-2.42%) |
Mar 11, 2015 | 6.280 | 6.310 | 6.090 | 6.190 | 1,020,601 | -0.03(-0.48%) |
Mar 10, 2015 | 6.470 | 6.500 | 6.180 | 6.220 | 627,343 | -0.31(-4.75%) |
Mar 09, 2015 | 6.900 | 6.900 | 6.490 | 6.530 | 427,331 | -0.38(-5.50%) |
Mar 06, 2015 | 6.990 | 7.120 | 6.870 | 6.910 | 509,836 | -0.14(-1.99%) |
Mar 05, 2015 | 7.170 | 7.240 | 6.990 | 7.050 | 572,407 | -0.16(-2.22%) |
Mar 04, 2015 | 7.250 | 6.980 | 7.210 | 509,258 | -0.04(-0.55%) | |
Mar 03, 2015 | 7.220 | 7.250 | 542,032 | +0.20(+2.84%) |