Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.550 | 6.580 | 6.350 | 6.420 | 288,086 | -0.13(-1.98%) |
May 28, 2015 | 6.760 | 6.840 | 6.530 | 6.550 | 361,325 | -0.21(-3.11%) |
May 27, 2015 | 6.610 | 6.820 | 6.600 | 6.760 | 409,471 | +0.16(+2.42%) |
May 26, 2015 | 6.880 | 6.895 | 6.470 | 6.600 | 372,469 | -0.33(-4.76%) |
May 22, 2015 | 6.930 | 6.930 | 6.930 | 6.930 | 345,600 | +0.01(+0.14%) |
May 21, 2015 | 6.840 | 7.040 | 6.840 | 6.920 | 283,984 | +0.08(+1.17%) |
May 20, 2015 | 7.030 | 7.061 | 6.800 | 6.840 | 156,893 | -0.17(-2.43%) |
May 19, 2015 | 7.060 | 7.060 | 6.850 | 7.010 | 201,483 | -0.04(-0.57%) |
May 18, 2015 | 6.970 | 7.140 | 6.960 | 7.050 | 137,024 | +0.08(+1.15%) |
May 15, 2015 | 6.950 | 7.060 | 6.800 | 6.970 | 365,664 | -0.03(-0.43%) |
May 14, 2015 | 7.050 | 7.190 | 6.980 | 7.000 | 170,694 | -0.02(-0.28%) |
May 13, 2015 | 7.110 | 7.280 | 7.020 | 7.020 | 127,442 | -0.09(-1.27%) |
May 12, 2015 | 7.150 | 7.210 | 7.000 | 7.110 | 192,214 | -0.06(-0.84%) |
May 11, 2015 | 7.270 | 7.350 | 7.150 | 7.170 | 110,871 | -0.10(-1.38%) |
May 08, 2015 | 7.350 | 7.430 | 7.200 | 7.270 | 152,989 | +0.02(+0.28%) |
May 07, 2015 | 7.390 | 7.430 | 7.240 | 7.250 | 186,781 | -0.15(-2.03%) |
May 06, 2015 | 7.480 | 7.650 | 7.140 | 7.400 | 261,344 | -0.07(-0.94%) |
May 05, 2015 | 7.690 | 7.770 | 7.260 | 7.470 | 544,831 | -0.24(-3.11%) |
May 04, 2015 | 7.890 | 7.898 | 7.680 | 7.710 | 363,875 | -0.18(-2.28%) |
May 01, 2015 | 8.110 | 8.120 | 7.780 | 7.890 | 352,225 | -0.22(-2.71%) |
Apr 30, 2015 | 8.900 | 8.900 | 7.840 | 8.110 | 905,236 | -1.04(-11.37%) |
Apr 29, 2015 | 9.400 | 9.610 | 9.120 | 9.150 | 246,957 | -0.42(-4.39%) |
Apr 28, 2015 | 9.400 | 9.590 | 9.290 | 9.570 | 107,106 | +0.18(+1.92%) |
Apr 27, 2015 | 9.560 | 9.740 | 9.330 | 9.390 | 115,793 | -0.15(-1.57%) |
Apr 24, 2015 | 9.590 | 9.690 | 9.400 | 9.540 | 78,547 | -0.03(-0.31%) |
Apr 23, 2015 | 9.420 | 9.740 | 9.320 | 9.570 | 110,108 | +0.12(+1.27%) |
Apr 22, 2015 | 9.170 | 9.520 | 8.930 | 9.450 | 129,132 | +0.27(+2.94%) |
Apr 21, 2015 | 9.420 | 9.420 | 9.150 | 9.180 | 113,623 | -0.18(-1.92%) |
Apr 20, 2015 | 9.270 | 9.540 | 9.090 | 9.360 | 120,010 | +0.14(+1.52%) |
Apr 17, 2015 | 9.570 | 9.620 | 9.070 | 9.220 | 148,642 | -0.46(-4.75%) |
Apr 16, 2015 | 9.690 | 9.700 | 9.590 | 9.680 | 49,535 | -0.03(-0.31%) |
Apr 15, 2015 | 9.560 | 9.765 | 9.430 | 9.710 | 112,068 | +0.20(+2.10%) |
Apr 14, 2015 | 9.470 | 9.720 | 9.340 | 9.510 | 115,700 | +0.04(+0.42%) |
Apr 13, 2015 | 9.240 | 9.560 | 9.170 | 9.470 | 190,957 | +0.22(+2.38%) |
Apr 10, 2015 | 9.270 | 9.410 | 9.070 | 9.250 | 109,884 | +0.02(+0.22%) |
Apr 09, 2015 | 9.030 | 9.275 | 8.870 | 9.230 | 121,341 | +0.17(+1.88%) |
Apr 08, 2015 | 9.000 | 9.120 | 8.650 | 9.060 | 223,268 | +0.05(+0.55%) |
Apr 07, 2015 | 9.030 | 9.120 | 8.940 | 9.010 | 104,561 | -0.02(-0.22%) |
Apr 06, 2015 | 8.740 | 9.110 | 8.740 | 9.030 | 94,544 | +0.22(+2.50%) |
Apr 02, 2015 | 8.750 | 8.810 | 8.810 | 8.810 | 134,400 | +0.06(+0.69%) |
Apr 01, 2015 | 8.660 | 8.880 | 8.660 | 8.750 | 121,514 | +0.06(+0.69%) |
Mar 31, 2015 | 8.710 | 8.760 | 8.540 | 8.690 | 137,412 | -0.08(-0.91%) |
Mar 30, 2015 | 8.770 | 8.980 | 8.720 | 8.770 | 170,304 | +0.02(+0.23%) |
Mar 27, 2015 | 8.870 | 8.900 | 8.590 | 8.750 | 155,956 | -0.14(-1.57%) |
Mar 26, 2015 | 8.890 | 9.050 | 8.662 | 8.890 | 104,234 | -0.06(-0.67%) |
Mar 25, 2015 | 9.390 | 9.410 | 8.840 | 8.950 | 140,782 | -0.44(-4.69%) |
Mar 24, 2015 | 9.410 | 9.550 | 9.250 | 9.390 | 121,596 | -0.06(-0.63%) |
Mar 23, 2015 | 9.330 | 9.590 | 9.330 | 9.450 | 141,785 | +0.07(+0.75%) |
Mar 20, 2015 | 9.230 | 9.520 | 9.170 | 9.380 | 234,254 | +0.22(+2.40%) |
Mar 19, 2015 | 9.230 | 9.290 | 9.080 | 9.160 | 110,997 | -0.07(-0.76%) |
Mar 18, 2015 | 8.680 | 9.300 | 8.600 | 9.230 | 159,925 | +0.54(+6.21%) |
Mar 17, 2015 | 8.590 | 8.750 | 8.550 | 8.690 | 98,614 | +0.03(+0.35%) |
Mar 16, 2015 | 9.010 | 9.010 | 8.610 | 8.660 | 128,771 | -0.29(-3.24%) |
Mar 13, 2015 | 8.880 | 9.000 | 8.740 | 8.950 | 174,614 | +0.08(+0.90%) |
Mar 12, 2015 | 8.820 | 8.900 | 8.690 | 8.870 | 144,432 | +0.08(+0.91%) |
Mar 11, 2015 | 8.950 | 8.970 | 8.510 | 8.790 | 240,088 | -0.17(-1.90%) |
Mar 10, 2015 | 8.840 | 8.980 | 8.700 | 8.960 | 188,486 | +0.02(+0.22%) |
Mar 09, 2015 | 9.090 | 9.140 | 8.900 | 8.940 | 102,063 | -0.15(-1.65%) |
Mar 06, 2015 | 9.230 | 9.370 | 9.045 | 9.090 | 160,995 | -0.22(-2.36%) |
Mar 05, 2015 | 9.090 | 9.340 | 9.030 | 9.310 | 99,286 | +0.22(+2.42%) |
Mar 04, 2015 | 9.090 | 9.270 | 9.110 | 9.090 | 134,912 | -0.02(-0.22%) |
Mar 03, 2015 | 9.320 | 9.350 | 9.070 | 9.110 | 136,763 | -0.23(-2.46%) |