Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.200 | 6.210 | 6.000 | 6.160 | 185,428 | -0.02(-0.32%) |
May 28, 2015 | 6.190 | 6.190 | 6.130 | 6.180 | 46,561 | -0.03(-0.48%) |
May 27, 2015 | 6.300 | 6.300 | 6.110 | 6.210 | 108,310 | -0.04(-0.64%) |
May 26, 2015 | 6.080 | 6.290 | 6.040 | 6.250 | 113,657 | +0.09(+1.46%) |
May 22, 2015 | 6.230 | 6.160 | 6.160 | 6.160 | 96,500 | +0.00(+0.00%) |
May 21, 2015 | 6.230 | 6.250 | 5.990 | 6.160 | 103,069 | -0.06(-0.96%) |
May 20, 2015 | 6.140 | 6.260 | 5.657 | 6.220 | 252,707 | +0.04(+0.65%) |
May 19, 2015 | 6.170 | 6.250 | 6.130 | 6.180 | 146,926 | +0.00(+0.00%) |
May 18, 2015 | 6.180 | 6.280 | 6.180 | 6.180 | 148,297 | -0.06(-0.96%) |
May 15, 2015 | 6.190 | 6.330 | 6.190 | 6.240 | 216,446 | -0.02(-0.32%) |
May 14, 2015 | 6.290 | 6.400 | 6.220 | 6.260 | 145,226 | -0.02(-0.32%) |
May 13, 2015 | 6.300 | 6.330 | 6.100 | 6.280 | 149,278 | +0.02(+0.32%) |
May 12, 2015 | 6.200 | 6.440 | 6.200 | 6.260 | 208,801 | -0.17(-2.64%) |
May 11, 2015 | 6.300 | 6.540 | 6.300 | 6.430 | 125,070 | +0.13(+2.06%) |
May 08, 2015 | 6.410 | 6.510 | 6.300 | 6.300 | 56,252 | -0.04(-0.63%) |
May 07, 2015 | 6.310 | 6.490 | 6.250 | 6.340 | 88,632 | +0.03(+0.48%) |
May 06, 2015 | 6.270 | 6.340 | 6.270 | 6.310 | 106,491 | -0.02(-0.32%) |
May 05, 2015 | 6.300 | 6.360 | 6.250 | 6.330 | 90,609 | +0.03(+0.48%) |
May 04, 2015 | 6.320 | 6.400 | 6.290 | 6.300 | 61,311 | -0.02(-0.32%) |
May 01, 2015 | 6.450 | 6.560 | 6.230 | 6.320 | 99,123 | -0.10(-1.56%) |
Apr 30, 2015 | 6.670 | 6.670 | 6.290 | 6.420 | 177,128 | -0.29(-4.32%) |
Apr 29, 2015 | 6.770 | 6.810 | 6.690 | 6.710 | 74,506 | -0.06(-0.89%) |
Apr 28, 2015 | 6.800 | 6.840 | 6.750 | 6.770 | 66,336 | -0.02(-0.29%) |
Apr 27, 2015 | 6.790 | 6.900 | 6.760 | 6.790 | 97,469 | -0.01(-0.15%) |
Apr 24, 2015 | 6.830 | 6.860 | 6.770 | 6.800 | 144,820 | -0.01(-0.15%) |
Apr 23, 2015 | 6.820 | 6.840 | 6.760 | 6.810 | 109,942 | -0.01(-0.15%) |
Apr 22, 2015 | 7.060 | 7.126 | 6.750 | 6.820 | 215,381 | -0.16(-2.29%) |
Apr 21, 2015 | 6.740 | 7.000 | 6.680 | 6.980 | 748,412 | +0.29(+4.33%) |
Apr 20, 2015 | 6.810 | 6.810 | 6.680 | 6.690 | 93,375 | -0.12(-1.76%) |
Apr 17, 2015 | 6.850 | 6.900 | 6.650 | 6.810 | 83,364 | -0.06(-0.87%) |
Apr 16, 2015 | 6.930 | 6.990 | 6.830 | 6.870 | 83,969 | -0.11(-1.58%) |
Apr 15, 2015 | 7.040 | 7.040 | 6.930 | 6.980 | 97,801 | -0.01(-0.14%) |
Apr 14, 2015 | 6.950 | 7.040 | 6.850 | 6.990 | 94,475 | +0.00(+0.00%) |
Apr 13, 2015 | 7.040 | 7.040 | 6.950 | 6.990 | 58,136 | -0.05(-0.71%) |
Apr 10, 2015 | 7.050 | 7.070 | 7.020 | 7.040 | 31,931 | +0.01(+0.14%) |
Apr 09, 2015 | 7.000 | 7.230 | 6.960 | 7.030 | 67,915 | -0.09(-1.26%) |
Apr 08, 2015 | 7.070 | 7.490 | 6.960 | 7.120 | 93,685 | +0.05(+0.71%) |
Apr 07, 2015 | 7.080 | 7.160 | 6.990 | 7.070 | 108,572 | -0.03(-0.42%) |
Apr 06, 2015 | 7.410 | 7.410 | 7.055 | 7.100 | 84,683 | -0.32(-4.31%) |
Apr 02, 2015 | 7.250 | 7.420 | 7.420 | 7.420 | 155,700 | +0.24(+3.34%) |
Apr 01, 2015 | 7.590 | 7.590 | 7.150 | 7.180 | 166,157 | -0.40(-5.28%) |
Mar 31, 2015 | 7.800 | 7.800 | 7.560 | 7.580 | 86,311 | -0.20(-2.57%) |
Mar 30, 2015 | 7.950 | 8.000 | 7.710 | 7.780 | 282,323 | -0.15(-1.89%) |
Mar 27, 2015 | 7.680 | 7.980 | 7.420 | 7.930 | 187,878 | +0.20(+2.59%) |
Mar 26, 2015 | 7.770 | 7.885 | 7.660 | 7.730 | 196,007 | -0.06(-0.77%) |
Mar 25, 2015 | 7.850 | 7.870 | 7.600 | 7.790 | 179,051 | +0.01(+0.13%) |
Mar 24, 2015 | 7.730 | 7.870 | 7.665 | 7.780 | 100,478 | +0.06(+0.78%) |
Mar 23, 2015 | 7.790 | 7.790 | 7.380 | 7.720 | 88,514 | -0.07(-0.90%) |
Mar 20, 2015 | 7.570 | 7.890 | 7.180 | 7.790 | 352,660 | +0.02(+0.26%) |
Mar 19, 2015 | 6.690 | 7.770 | 6.500 | 7.770 | 589,103 | +0.40(+5.43%) |
Mar 18, 2015 | 7.150 | 7.480 | 7.100 | 7.370 | 114,342 | +0.28(+3.95%) |
Mar 17, 2015 | 7.150 | 7.200 | 7.010 | 7.090 | 107,909 | -0.08(-1.12%) |
Mar 16, 2015 | 7.500 | 7.631 | 7.150 | 7.170 | 54,236 | -0.26(-3.50%) |
Mar 13, 2015 | 7.430 | 7.600 | 7.350 | 7.430 | 49,952 | +0.04(+0.54%) |
Mar 12, 2015 | 7.650 | 7.780 | 7.260 | 7.390 | 62,487 | -0.23(-3.02%) |
Mar 11, 2015 | 7.550 | 7.640 | 7.430 | 7.620 | 56,224 | +0.17(+2.28%) |
Mar 10, 2015 | 7.740 | 7.960 | 7.310 | 7.450 | 57,721 | -0.29(-3.75%) |
Mar 09, 2015 | 7.730 | 7.780 | 7.630 | 7.740 | 34,542 | +0.01(+0.13%) |
Mar 06, 2015 | 7.530 | 7.780 | 7.290 | 7.730 | 57,640 | +0.19(+2.52%) |
Mar 05, 2015 | 7.700 | 7.820 | 7.540 | 7.540 | 53,825 | -0.13(-1.69%) |
Mar 04, 2015 | 7.760 | 7.850 | 7.610 | 7.670 | 51,347 | -0.10(-1.29%) |
Mar 03, 2015 | 7.980 | 8.000 | 7.750 | 7.770 | 100,428 | -0.21(-2.63%) |