Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.050 | 8.100 | 7.560 | 7.620 | 10,701 | -0.48(-5.93%) |
May 28, 2015 | 7.650 | 8.100 | 7.650 | 8.100 | 10,112 | +0.35(+4.52%) |
May 27, 2015 | 7.740 | 8.000 | 7.655 | 7.750 | 14,208 | -0.03(-0.39%) |
May 26, 2015 | 8.002 | 8.130 | 7.500 | 7.780 | 38,971 | -0.23(-2.87%) |
May 22, 2015 | 8.130 | 8.010 | 8.010 | 8.010 | 30,500 | -0.09(-1.11%) |
May 21, 2015 | 8.200 | 8.200 | 7.890 | 8.100 | 25,158 | -0.15(-1.82%) |
May 20, 2015 | 8.000 | 8.250 | 7.800 | 8.250 | 33,878 | +0.17(+2.10%) |
May 19, 2015 | 7.830 | 8.230 | 7.700 | 8.080 | 55,840 | +0.30(+3.86%) |
May 18, 2015 | 7.497 | 7.980 | 7.480 | 7.780 | 45,255 | +0.37(+4.99%) |
May 15, 2015 | 6.550 | 7.950 | 6.550 | 7.410 | 174,532 | +0.94(+14.53%) |
May 14, 2015 | 6.720 | 6.900 | 6.350 | 6.470 | 54,500 | -0.19(-2.85%) |
May 13, 2015 | 6.650 | 6.850 | 6.490 | 6.660 | 54,863 | +0.02(+0.30%) |
May 12, 2015 | 6.650 | 7.090 | 6.590 | 6.640 | 39,840 | +0.01(+0.15%) |
May 11, 2015 | 5.940 | 6.820 | 5.930 | 6.630 | 51,020 | +0.72(+12.18%) |
May 08, 2015 | 6.100 | 6.590 | 5.890 | 5.910 | 178,198 | -0.29(-4.68%) |
May 07, 2015 | 6.420 | 6.555 | 6.000 | 6.200 | 44,638 | -0.15(-2.36%) |
May 06, 2015 | 6.550 | 6.580 | 6.210 | 6.350 | 23,118 | -0.20(-3.05%) |
May 05, 2015 | 6.980 | 6.980 | 6.470 | 6.550 | 59,280 | -0.43(-6.16%) |
May 04, 2015 | 6.410 | 7.000 | 6.410 | 6.980 | 94,140 | +0.59(+9.23%) |
May 01, 2015 | 6.150 | 6.400 | 6.100 | 6.390 | 13,852 | +0.23(+3.73%) |
Apr 30, 2015 | 6.300 | 6.375 | 5.950 | 6.160 | 63,172 | -0.23(-3.60%) |
Apr 29, 2015 | 6.400 | 6.520 | 6.320 | 6.390 | 6,538 | -0.01(-0.16%) |
Apr 28, 2015 | 6.390 | 6.580 | 6.340 | 6.400 | 28,760 | -0.01(-0.16%) |
Apr 27, 2015 | 6.600 | 6.600 | 6.350 | 6.410 | 7,921 | -0.12(-1.84%) |
Apr 24, 2015 | 6.800 | 6.800 | 6.372 | 6.530 | 6,232 | -0.19(-2.83%) |
Apr 23, 2015 | 6.360 | 6.720 | 6.350 | 6.720 | 6,831 | +0.41(+6.50%) |
Apr 22, 2015 | 6.310 | 6.760 | 6.300 | 6.310 | 7,630 | +0.00(+0.00%) |
Apr 21, 2015 | 6.400 | 6.630 | 6.300 | 6.310 | 44,694 | -0.25(-3.81%) |
Apr 20, 2015 | 6.626 | 6.950 | 6.450 | 6.560 | 25,460 | -0.32(-4.65%) |
Apr 17, 2015 | 6.800 | 6.890 | 6.750 | 6.880 | 18,392 | +0.02(+0.29%) |
Apr 16, 2015 | 6.970 | 7.280 | 6.800 | 6.860 | 23,646 | -0.03(-0.44%) |
Apr 15, 2015 | 7.060 | 7.060 | 6.830 | 6.890 | 4,821 | -0.03(-0.43%) |
Apr 14, 2015 | 7.150 | 7.230 | 6.920 | 6.920 | 10,692 | -0.20(-2.81%) |
Apr 13, 2015 | 7.190 | 7.385 | 7.030 | 7.120 | 28,638 | +0.14(+2.01%) |
Apr 10, 2015 | 6.490 | 7.100 | 6.480 | 6.980 | 39,777 | +0.33(+4.96%) |
Apr 09, 2015 | 6.310 | 6.660 | 6.240 | 6.650 | 36,593 | +0.19(+2.94%) |
Apr 08, 2015 | 6.550 | 6.657 | 6.310 | 6.460 | 8,975 | -0.06(-0.92%) |
Apr 07, 2015 | 6.386 | 6.660 | 6.386 | 6.520 | 6,716 | +0.07(+1.09%) |
Apr 06, 2015 | 6.440 | 6.740 | 6.400 | 6.450 | 9,900 | -0.09(-1.38%) |
Apr 02, 2015 | 6.640 | 6.540 | 6.540 | 6.540 | 78,500 | -0.19(-2.82%) |
Apr 01, 2015 | 7.000 | 7.085 | 6.250 | 6.730 | 48,928 | -0.28(-3.99%) |
Mar 31, 2015 | 6.980 | 7.140 | 6.980 | 7.010 | 3,735 | +0.15(+2.19%) |
Mar 30, 2015 | 7.150 | 7.184 | 6.780 | 6.860 | 45,689 | -0.30(-4.19%) |
Mar 27, 2015 | 7.640 | 7.640 | 7.150 | 7.160 | 30,192 | -0.43(-5.67%) |
Mar 26, 2015 | 7.350 | 7.630 | 7.090 | 7.590 | 26,180 | +0.19(+2.57%) |
Mar 25, 2015 | 7.310 | 7.500 | 7.100 | 7.400 | 18,692 | +0.08(+1.09%) |
Mar 24, 2015 | 6.910 | 7.470 | 6.910 | 7.320 | 42,756 | +0.22(+3.10%) |
Mar 23, 2015 | 7.100 | 7.390 | 6.760 | 7.100 | 69,106 | -0.12(-1.66%) |
Mar 20, 2015 | 7.510 | 7.640 | 7.220 | 7.220 | 33,174 | -0.30(-3.99%) |
Mar 19, 2015 | 7.240 | 7.810 | 7.135 | 7.520 | 61,994 | +0.39(+5.47%) |
Mar 18, 2015 | 7.210 | 7.260 | 6.950 | 7.130 | 43,308 | -0.12(-1.66%) |
Mar 17, 2015 | 7.030 | 7.250 | 6.800 | 7.250 | 60,889 | +0.15(+2.11%) |
Mar 16, 2015 | 6.850 | 7.460 | 6.801 | 7.100 | 46,217 | +0.29(+4.26%) |
Mar 13, 2015 | 6.940 | 6.940 | 6.610 | 6.810 | 12,094 | -0.18(-2.58%) |
Mar 12, 2015 | 7.100 | 7.150 | 6.640 | 6.990 | 32,811 | -0.11(-1.55%) |
Mar 11, 2015 | 7.120 | 7.180 | 7.020 | 7.100 | 15,735 | +0.03(+0.42%) |
Mar 10, 2015 | 7.242 | 7.310 | 7.020 | 7.070 | 17,722 | -0.03(-0.42%) |
Mar 09, 2015 | 7.241 | 7.350 | 7.010 | 7.100 | 13,488 | -0.14(-1.93%) |
Mar 06, 2015 | 7.410 | 7.410 | 7.200 | 7.240 | 25,904 | -0.12(-1.63%) |
Mar 05, 2015 | 7.290 | 7.500 | 7.250 | 7.360 | 26,294 | +0.12(+1.66%) |
Mar 04, 2015 | 7.170 | 7.575 | 7.150 | 7.240 | 58,300 | +0.12(+1.69%) |
Mar 03, 2015 | 7.250 | 7.950 | 7.080 | 7.120 | 29,417 | -0.04(-0.56%) |