Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.850 | 5.920 | 5.190 | 5.490 | 233,102 | -0.26(-4.52%) |
May 28, 2015 | 5.820 | 5.920 | 5.610 | 5.750 | 148,565 | -0.05(-0.86%) |
May 27, 2015 | 6.150 | 6.160 | 5.800 | 5.800 | 51,745 | -0.10(-1.69%) |
May 26, 2015 | 6.000 | 6.170 | 5.840 | 5.900 | 63,066 | -0.03(-0.51%) |
May 22, 2015 | 6.370 | 5.930 | 5.930 | 5.930 | 82,100 | -0.43(-6.76%) |
May 21, 2015 | 6.330 | 6.410 | 6.250 | 6.360 | 31,090 | +0.06(+0.95%) |
May 20, 2015 | 6.370 | 6.488 | 6.260 | 6.300 | 31,825 | -0.09(-1.41%) |
May 19, 2015 | 6.400 | 6.439 | 6.250 | 6.390 | 68,490 | +0.18(+2.90%) |
May 18, 2015 | 6.470 | 6.510 | 6.140 | 6.210 | 86,542 | -0.33(-5.05%) |
May 15, 2015 | 6.700 | 6.860 | 6.310 | 6.540 | 45,497 | -0.15(-2.24%) |
May 14, 2015 | 6.670 | 6.890 | 6.640 | 6.690 | 28,072 | -0.04(-0.59%) |
May 13, 2015 | 6.780 | 6.985 | 6.570 | 6.730 | 10,144 | +0.00(+0.00%) |
May 12, 2015 | 6.680 | 6.890 | 6.511 | 6.730 | 45,208 | -0.15(-2.18%) |
May 11, 2015 | 7.010 | 7.050 | 7.010 | 6.880 | 92,991 | -0.25(-3.51%) |
May 08, 2015 | 7.490 | 7.490 | 7.130 | 7.130 | 15,150 | -0.26(-3.52%) |
May 07, 2015 | 7.410 | 7.440 | 7.265 | 7.390 | 46,755 | +0.00(+0.00%) |
May 06, 2015 | 7.500 | 7.520 | 7.100 | 7.390 | 54,449 | -0.12(-1.60%) |
May 05, 2015 | 7.550 | 7.710 | 7.500 | 7.510 | 17,579 | -0.03(-0.40%) |
May 04, 2015 | 7.610 | 7.760 | 7.500 | 7.540 | 18,576 | -0.11(-1.44%) |
May 01, 2015 | 7.750 | 7.850 | 7.500 | 7.650 | 18,019 | -0.11(-1.42%) |
Apr 30, 2015 | 7.800 | 7.850 | 7.640 | 7.760 | 22,172 | -0.12(-1.52%) |
Apr 29, 2015 | 7.780 | 8.140 | 7.780 | 7.880 | 21,763 | +0.00(+0.00%) |
Apr 28, 2015 | 8.000 | 8.110 | 7.820 | 7.880 | 32,604 | -0.11(-1.38%) |
Apr 27, 2015 | 8.010 | 8.154 | 7.980 | 7.990 | 33,280 | +0.07(+0.88%) |
Apr 24, 2015 | 7.910 | 8.050 | 7.910 | 7.920 | 10,497 | +0.03(+0.38%) |
Apr 23, 2015 | 7.750 | 8.027 | 7.750 | 7.890 | 45,973 | +0.07(+0.90%) |
Apr 22, 2015 | 7.750 | 7.870 | 7.750 | 7.820 | 20,712 | +0.04(+0.51%) |
Apr 21, 2015 | 7.840 | 7.980 | 7.770 | 7.780 | 10,056 | +0.01(+0.13%) |
Apr 20, 2015 | 7.940 | 7.940 | 7.755 | 7.770 | 15,931 | -0.08(-1.02%) |
Apr 17, 2015 | 7.730 | 7.950 | 7.730 | 7.850 | 22,850 | +0.01(+0.13%) |
Apr 16, 2015 | 7.850 | 8.200 | 7.820 | 7.840 | 15,948 | -0.12(-1.51%) |
Apr 15, 2015 | 7.640 | 8.294 | 7.640 | 7.960 | 19,311 | +0.32(+4.19%) |
Apr 14, 2015 | 7.740 | 7.745 | 7.510 | 7.640 | 21,414 | -0.01(-0.13%) |
Apr 13, 2015 | 7.620 | 7.950 | 7.620 | 7.650 | 23,498 | -0.08(-1.03%) |
Apr 10, 2015 | 7.920 | 8.310 | 7.710 | 7.730 | 44,784 | -0.19(-2.40%) |
Apr 09, 2015 | 8.240 | 8.320 | 7.920 | 7.920 | 27,144 | -0.25(-3.06%) |
Apr 08, 2015 | 8.160 | 8.272 | 7.950 | 8.170 | 7,137 | -0.05(-0.61%) |
Apr 07, 2015 | 8.270 | 8.340 | 8.010 | 8.220 | 23,055 | -0.11(-1.32%) |
Apr 06, 2015 | 8.140 | 8.340 | 8.020 | 8.330 | 20,350 | +0.16(+1.96%) |
Apr 02, 2015 | 8.550 | 8.170 | 8.170 | 8.170 | 24,300 | -0.43(-5.00%) |
Apr 01, 2015 | 8.140 | 8.700 | 7.970 | 8.600 | 45,937 | +0.53(+6.57%) |
Mar 31, 2015 | 8.270 | 8.280 | 7.610 | 8.070 | 467,729 | -0.20(-2.42%) |
Mar 30, 2015 | 8.240 | 8.339 | 8.200 | 8.270 | 22,554 | +0.07(+0.85%) |
Mar 27, 2015 | 8.170 | 8.200 | 8.090 | 8.200 | 9,232 | +0.07(+0.86%) |
Mar 26, 2015 | 8.160 | 8.220 | 8.000 | 8.130 | 31,335 | -0.03(-0.37%) |
Mar 25, 2015 | 8.470 | 8.489 | 8.160 | 8.160 | 31,448 | -0.21(-2.51%) |
Mar 24, 2015 | 8.610 | 8.830 | 8.320 | 8.370 | 50,337 | -0.14(-1.65%) |
Mar 23, 2015 | 8.280 | 8.630 | 8.226 | 8.510 | 32,751 | +0.22(+2.65%) |
Mar 20, 2015 | 8.300 | 8.440 | 8.260 | 8.290 | 41,034 | +0.02(+0.24%) |
Mar 19, 2015 | 8.370 | 8.450 | 8.250 | 8.270 | 17,330 | -0.23(-2.71%) |
Mar 18, 2015 | 8.340 | 8.600 | 8.310 | 8.500 | 13,888 | +0.18(+2.16%) |
Mar 17, 2015 | 8.340 | 8.390 | 8.310 | 8.320 | 13,964 | -0.01(-0.12%) |
Mar 16, 2015 | 8.270 | 8.430 | 8.250 | 8.330 | 14,967 | +0.03(+0.36%) |
Mar 13, 2015 | 8.170 | 8.400 | 8.170 | 8.300 | 11,029 | +0.07(+0.85%) |
Mar 12, 2015 | 8.720 | 8.910 | 8.150 | 8.230 | 58,100 | +0.53(+6.88%) |
Mar 11, 2015 | 7.690 | 7.840 | 7.550 | 7.700 | 84,193 | +0.04(+0.52%) |
Mar 10, 2015 | 7.990 | 7.990 | 7.650 | 7.660 | 78,844 | -0.46(-5.67%) |
Mar 09, 2015 | 8.490 | 8.610 | 8.070 | 8.120 | 35,226 | -0.49(-5.69%) |
Mar 06, 2015 | 8.910 | 9.030 | 8.570 | 8.610 | 15,708 | -0.46(-5.07%) |
Mar 05, 2015 | 8.670 | 9.240 | 8.670 | 9.070 | 28,525 | +0.44(+5.10%) |
Mar 04, 2015 | 8.850 | 8.990 | 8.560 | 8.630 | 19,602 | -0.20(-2.27%) |
Mar 03, 2015 | 8.800 | 8.940 | 8.620 | 8.830 | 26,193 | -0.38(-4.13%) |