Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.390 | 5.390 | 5.080 | 5.100 | 717,778 | -0.29(-5.38%) |
May 28, 2015 | 5.400 | 5.460 | 5.310 | 5.390 | 240,794 | -0.06(-1.10%) |
May 27, 2015 | 5.470 | 5.670 | 5.440 | 5.450 | 528,988 | -0.01(-0.18%) |
May 26, 2015 | 5.500 | 5.580 | 5.390 | 5.460 | 316,054 | -0.12(-2.15%) |
May 22, 2015 | 5.790 | 5.580 | 5.580 | 5.580 | 339,600 | -0.23(-3.96%) |
May 21, 2015 | 5.700 | 5.830 | 5.690 | 5.810 | 234,650 | +0.09(+1.57%) |
May 20, 2015 | 5.800 | 5.810 | 5.690 | 5.720 | 206,493 | -0.08(-1.38%) |
May 19, 2015 | 5.870 | 5.940 | 5.700 | 5.800 | 342,047 | -0.09(-1.53%) |
May 18, 2015 | 5.980 | 6.064 | 5.840 | 5.890 | 350,606 | -0.12(-2.00%) |
May 15, 2015 | 6.070 | 6.109 | 5.990 | 6.010 | 401,258 | -0.06(-0.99%) |
May 14, 2015 | 6.110 | 6.190 | 6.045 | 6.070 | 346,059 | +0.01(+0.17%) |
May 13, 2015 | 6.060 | 6.160 | 5.982 | 6.060 | 255,224 | +0.05(+0.83%) |
May 12, 2015 | 6.000 | 6.100 | 5.860 | 6.010 | 319,212 | -0.02(-0.33%) |
May 11, 2015 | 5.810 | 6.110 | 5.810 | 6.030 | 306,387 | +0.19(+3.25%) |
May 08, 2015 | 5.790 | 5.870 | 5.710 | 5.840 | 265,213 | +0.13(+2.28%) |
May 07, 2015 | 5.650 | 5.880 | 5.650 | 5.710 | 289,753 | +0.03(+0.53%) |
May 06, 2015 | 5.810 | 5.855 | 5.600 | 5.680 | 417,118 | -0.12(-2.07%) |
May 05, 2015 | 5.870 | 5.970 | 5.710 | 5.800 | 354,229 | -0.10(-1.69%) |
May 04, 2015 | 5.720 | 5.930 | 5.660 | 5.900 | 407,813 | +0.25(+4.42%) |
May 01, 2015 | 5.620 | 5.800 | 5.605 | 5.650 | 525,496 | +0.05(+0.89%) |
Apr 30, 2015 | 6.000 | 6.070 | 5.600 | 5.600 | 866,324 | -0.42(-6.98%) |
Apr 29, 2015 | 6.150 | 6.175 | 5.970 | 6.020 | 723,759 | -0.16(-2.59%) |
Apr 28, 2015 | 6.230 | 6.400 | 6.120 | 6.180 | 633,892 | -0.08(-1.28%) |
Apr 27, 2015 | 6.350 | 6.480 | 6.070 | 6.260 | 625,364 | -0.07(-1.11%) |
Apr 24, 2015 | 6.490 | 6.510 | 5.830 | 6.330 | 1,478,058 | -0.85(-11.84%) |
Apr 23, 2015 | 6.990 | 7.200 | 6.950 | 7.180 | 485,030 | +0.24(+3.46%) |
Apr 22, 2015 | 7.070 | 7.120 | 6.900 | 6.940 | 381,661 | -0.13(-1.84%) |
Apr 21, 2015 | 7.480 | 7.570 | 7.050 | 7.070 | 451,206 | -0.51(-6.73%) |
Apr 20, 2015 | 7.520 | 7.650 | 7.440 | 7.580 | 280,757 | +0.10(+1.34%) |
Apr 17, 2015 | 7.460 | 7.696 | 7.420 | 7.480 | 209,013 | -0.06(-0.80%) |
Apr 16, 2015 | 7.560 | 7.730 | 7.510 | 7.540 | 294,392 | -0.05(-0.66%) |
Apr 15, 2015 | 7.500 | 7.700 | 7.420 | 7.590 | 250,445 | +0.14(+1.88%) |
Apr 14, 2015 | 7.540 | 7.728 | 7.370 | 7.450 | 218,538 | -0.08(-1.06%) |
Apr 13, 2015 | 7.640 | 7.820 | 7.510 | 7.530 | 180,607 | -0.09(-1.18%) |
Apr 10, 2015 | 7.730 | 7.847 | 7.472 | 7.620 | 149,650 | -0.04(-0.52%) |
Apr 09, 2015 | 7.740 | 7.860 | 7.380 | 7.660 | 310,764 | -0.11(-1.42%) |
Apr 08, 2015 | 7.860 | 8.010 | 7.700 | 7.770 | 170,544 | -0.13(-1.65%) |
Apr 07, 2015 | 8.160 | 8.250 | 7.880 | 7.900 | 271,977 | -0.26(-3.19%) |
Apr 06, 2015 | 8.000 | 8.220 | 7.910 | 8.160 | 180,564 | +0.10(+1.24%) |
Apr 02, 2015 | 7.950 | 8.060 | 8.060 | 8.060 | 215,200 | +0.15(+1.90%) |
Apr 01, 2015 | 8.010 | 8.286 | 7.790 | 7.910 | 317,137 | -0.15(-1.86%) |
Mar 31, 2015 | 8.110 | 8.490 | 7.930 | 8.060 | 377,108 | -0.12(-1.47%) |
Mar 30, 2015 | 8.090 | 8.410 | 7.950 | 8.180 | 748,088 | +0.16(+2.00%) |
Mar 27, 2015 | 7.750 | 8.110 | 7.710 | 8.020 | 520,850 | +0.26(+3.35%) |
Mar 26, 2015 | 7.680 | 7.920 | 7.460 | 7.760 | 576,646 | +0.30(+4.02%) |
Mar 25, 2015 | 7.470 | 7.680 | 7.273 | 7.460 | 321,909 | +0.01(+0.13%) |
Mar 24, 2015 | 7.440 | 7.500 | 7.345 | 7.450 | 164,188 | +0.02(+0.27%) |
Mar 23, 2015 | 7.500 | 7.575 | 7.370 | 7.430 | 212,225 | -0.12(-1.59%) |
Mar 20, 2015 | 7.260 | 7.610 | 7.260 | 7.550 | 409,637 | +0.30(+4.14%) |
Mar 19, 2015 | 7.410 | 7.560 | 7.170 | 7.250 | 358,447 | -0.19(-2.55%) |
Mar 18, 2015 | 7.450 | 7.470 | 7.120 | 7.440 | 384,724 | -0.04(-0.53%) |
Mar 17, 2015 | 7.490 | 7.520 | 7.295 | 7.480 | 224,452 | -0.03(-0.40%) |
Mar 16, 2015 | 7.400 | 7.640 | 7.345 | 7.510 | 260,842 | +0.18(+2.46%) |
Mar 13, 2015 | 7.140 | 7.390 | 7.060 | 7.330 | 215,240 | +0.16(+2.23%) |
Mar 12, 2015 | 7.160 | 7.240 | 7.020 | 7.170 | 391,139 | +0.02(+0.28%) |
Mar 11, 2015 | 7.080 | 7.220 | 7.020 | 7.150 | 353,115 | +0.08(+1.13%) |
Mar 10, 2015 | 7.110 | 7.240 | 7.020 | 7.070 | 205,601 | -0.12(-1.67%) |
Mar 09, 2015 | 7.230 | 7.330 | 7.115 | 7.190 | 325,910 | -0.04(-0.55%) |
Mar 06, 2015 | 7.590 | 7.712 | 7.110 | 7.230 | 346,657 | -0.44(-5.74%) |
Mar 05, 2015 | 7.560 | 7.750 | 7.360 | 7.670 | 670,928 | +0.56(+7.88%) |
Mar 04, 2015 | 7.280 | 7.360 | 7.030 | 7.110 | 292,784 | -0.25(-3.40%) |
Mar 03, 2015 | 7.600 | 7.630 | 7.270 | 7.360 | 306,982 | -0.22(-2.90%) |