Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.650 | 8.650 | 8.290 | 8.300 | 611,625 | -0.33(-3.82%) |
May 28, 2015 | 8.280 | 8.650 | 8.030 | 8.630 | 951,632 | +0.35(+4.23%) |
May 27, 2015 | 8.040 | 8.300 | 7.810 | 8.280 | 1,334,900 | +0.44(+5.61%) |
May 26, 2015 | 7.450 | 8.070 | 7.380 | 7.840 | 1,649,671 | +0.46(+6.23%) |
May 22, 2015 | 7.300 | 7.380 | 7.380 | 7.380 | 1,418,700 | +0.13(+1.79%) |
May 21, 2015 | 7.630 | 7.890 | 7.250 | 7.250 | 1,837,092 | -0.37(-4.86%) |
May 20, 2015 | 7.580 | 7.920 | 7.500 | 7.620 | 466,767 | -0.08(-1.04%) |
May 19, 2015 | 7.870 | 8.000 | 7.593 | 7.700 | 443,769 | -0.11(-1.41%) |
May 18, 2015 | 7.300 | 7.820 | 7.300 | 7.810 | 873,642 | +0.61(+8.47%) |
May 15, 2015 | 6.750 | 7.220 | 6.750 | 7.200 | 410,858 | +0.41(+6.04%) |
May 14, 2015 | 6.400 | 6.900 | 6.390 | 6.790 | 456,660 | +0.20(+3.03%) |
May 13, 2015 | 6.890 | 7.000 | 6.560 | 6.590 | 338,310 | -0.41(-5.86%) |
May 12, 2015 | 7.140 | 7.170 | 6.910 | 7.000 | 323,496 | -0.18(-2.51%) |
May 11, 2015 | 7.020 | 7.670 | 6.870 | 7.180 | 848,847 | +0.11(+1.56%) |
May 08, 2015 | 7.160 | 7.170 | 6.680 | 7.070 | 1,005,865 | +1.32(+22.96%) |
May 07, 2015 | 5.600 | 5.850 | 5.480 | 5.750 | 200,273 | +0.08(+1.41%) |
May 06, 2015 | 5.550 | 5.810 | 5.460 | 5.670 | 111,141 | +0.05(+0.89%) |
May 05, 2015 | 5.750 | 5.750 | 5.455 | 5.620 | 123,701 | -0.06(-1.06%) |
May 04, 2015 | 5.560 | 5.750 | 5.500 | 5.680 | 107,467 | +0.19(+3.46%) |
May 01, 2015 | 5.510 | 5.600 | 5.370 | 5.490 | 126,460 | -0.04(-0.72%) |
Apr 30, 2015 | 5.600 | 5.620 | 5.350 | 5.530 | 203,832 | -0.13(-2.30%) |
Apr 29, 2015 | 5.580 | 5.710 | 5.580 | 5.660 | 84,362 | +0.08(+1.43%) |
Apr 28, 2015 | 5.530 | 5.640 | 5.410 | 5.580 | 156,144 | +0.13(+2.39%) |
Apr 27, 2015 | 5.500 | 5.590 | 5.400 | 5.450 | 172,155 | -0.11(-1.98%) |
Apr 24, 2015 | 5.900 | 5.900 | 5.530 | 5.560 | 236,022 | -0.34(-5.76%) |
Apr 23, 2015 | 5.850 | 5.950 | 5.740 | 5.900 | 133,932 | +0.00(+0.00%) |
Apr 22, 2015 | 5.900 | 5.950 | 5.850 | 5.900 | 132,775 | +0.00(+0.00%) |
Apr 21, 2015 | 5.950 | 6.000 | 5.900 | 5.900 | 106,472 | -0.07(-1.17%) |
Apr 20, 2015 | 5.930 | 6.060 | 5.750 | 5.970 | 182,882 | +0.04(+0.67%) |
Apr 17, 2015 | 6.170 | 6.180 | 5.900 | 5.930 | 170,387 | -0.29(-4.66%) |
Apr 16, 2015 | 6.370 | 6.380 | 6.120 | 6.220 | 131,430 | -0.08(-1.27%) |
Apr 15, 2015 | 6.070 | 6.310 | 6.070 | 6.300 | 197,053 | +0.23(+3.79%) |
Apr 14, 2015 | 6.100 | 6.260 | 6.010 | 6.070 | 188,261 | -0.03(-0.49%) |
Apr 13, 2015 | 5.910 | 6.180 | 5.880 | 6.100 | 282,880 | +0.19(+3.21%) |
Apr 10, 2015 | 6.000 | 6.090 | 5.860 | 5.910 | 171,065 | -0.15(-2.48%) |
Apr 09, 2015 | 5.810 | 6.090 | 5.810 | 6.060 | 209,454 | +0.25(+4.30%) |
Apr 08, 2015 | 5.660 | 5.890 | 5.660 | 5.810 | 324,602 | +0.07(+1.22%) |
Apr 07, 2015 | 5.280 | 5.900 | 5.280 | 5.740 | 541,767 | +0.25(+4.55%) |
Apr 06, 2015 | 5.820 | 5.990 | 5.250 | 5.490 | 1,164,509 | -0.58(-9.56%) |
Apr 02, 2015 | 6.450 | 6.070 | 6.070 | 6.070 | 692,800 | -0.36(-5.60%) |
Apr 01, 2015 | 6.680 | 6.870 | 6.250 | 6.430 | 428,510 | -0.32(-4.74%) |
Mar 31, 2015 | 6.880 | 7.000 | 6.690 | 6.750 | 292,540 | -0.13(-1.89%) |
Mar 30, 2015 | 6.630 | 6.890 | 6.445 | 6.880 | 340,829 | +0.26(+3.93%) |
Mar 27, 2015 | 6.500 | 6.740 | 6.480 | 6.620 | 304,552 | +0.14(+2.16%) |
Mar 26, 2015 | 6.620 | 6.940 | 6.380 | 6.480 | 561,864 | -0.26(-3.86%) |
Mar 25, 2015 | 6.720 | 7.000 | 6.700 | 6.740 | 521,032 | -0.08(-1.17%) |
Mar 24, 2015 | 7.000 | 7.250 | 6.700 | 6.820 | 798,718 | -0.05(-0.73%) |
Mar 23, 2015 | 6.290 | 6.950 | 6.250 | 6.870 | 796,510 | +0.58(+9.22%) |
Mar 20, 2015 | 6.260 | 6.370 | 6.130 | 6.290 | 397,669 | +0.03(+0.48%) |
Mar 19, 2015 | 6.200 | 6.310 | 5.870 | 6.260 | 592,833 | +0.03(+0.48%) |
Mar 18, 2015 | 6.080 | 6.320 | 5.940 | 6.230 | 708,957 | +0.23(+3.83%) |
Mar 17, 2015 | 5.590 | 6.130 | 5.560 | 6.000 | 780,590 | +0.41(+7.33%) |
Mar 16, 2015 | 5.230 | 5.640 | 4.770 | 5.590 | 1,373,472 | +0.36(+6.88%) |
Mar 13, 2015 | 5.380 | 5.400 | 5.100 | 5.230 | 328,765 | -0.11(-2.06%) |
Mar 12, 2015 | 5.060 | 5.410 | 4.800 | 5.340 | 631,071 | +0.34(+6.80%) |
Mar 11, 2015 | 4.690 | 5.180 | 4.630 | 5.000 | 602,625 | +0.41(+8.93%) |
Mar 10, 2015 | 4.760 | 4.770 | 4.461 | 4.590 | 301,273 | -0.15(-3.16%) |
Mar 09, 2015 | 4.190 | 4.790 | 4.150 | 4.740 | 674,119 | +0.66(+16.18%) |
Mar 06, 2015 | 4.180 | 4.250 | 4.000 | 4.080 | 289,340 | -0.06(-1.45%) |
Mar 05, 2015 | 3.930 | 4.193 | 3.930 | 4.140 | 309,177 | +0.24(+6.15%) |
Mar 04, 2015 | 3.960 | 4.190 | 3.810 | 3.900 | 1,085,406 | +0.40(+11.43%) |
Mar 03, 2015 | 3.700 | 3.730 | 3.391 | 3.500 | 348,101 | -0.24(-6.42%) |