Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.190 | 6.350 | 6.190 | 6.350 | 13,094 | +0.28(+4.61%) |
May 28, 2015 | 6.030 | 6.270 | 6.020 | 6.070 | 19,664 | -0.03(-0.49%) |
May 27, 2015 | 6.250 | 6.250 | 6.100 | 6.100 | 16,059 | -0.02(-0.33%) |
May 26, 2015 | 6.180 | 6.270 | 6.101 | 6.120 | 2,659 | -0.06(-0.97%) |
May 22, 2015 | 6.120 | 6.180 | 6.180 | 6.180 | 13,900 | +0.06(+0.98%) |
May 21, 2015 | 6.170 | 6.250 | 6.100 | 6.120 | 9,248 | -0.06(-0.97%) |
May 20, 2015 | 6.170 | 6.240 | 6.170 | 6.180 | 17,661 | -0.07(-1.12%) |
May 19, 2015 | 6.260 | 6.350 | 6.250 | 6.250 | 20,674 | -0.16(-2.50%) |
May 18, 2015 | 6.800 | 6.850 | 6.260 | 6.410 | 22,062 | -0.24(-3.61%) |
May 15, 2015 | 6.650 | 6.650 | 6.410 | 6.650 | 21,581 | +0.09(+1.37%) |
May 14, 2015 | 6.461 | 6.720 | 6.440 | 6.560 | 93,323 | +0.16(+2.50%) |
May 13, 2015 | 6.500 | 6.550 | 6.170 | 6.400 | 112,523 | -0.19(-2.84%) |
May 12, 2015 | 7.200 | 7.200 | 6.505 | 6.587 | 74,514 | -1.29(-16.41%) |
May 11, 2015 | 8.000 | 8.000 | 7.760 | 7.880 | 7,909 | -0.07(-0.88%) |
May 08, 2015 | 8.230 | 8.230 | 7.910 | 7.950 | 3,614 | -0.41(-4.90%) |
May 06, 2015 | 8.480 | 8.480 | 8.360 | 8.360 | 1 | -0.05(-0.59%) |
May 05, 2015 | 8.286 | 8.410 | 8.286 | 8.410 | 1,691 | +0.16(+1.94%) |
May 04, 2015 | 8.200 | 8.340 | 8.200 | 8.250 | 816 | -0.06(-0.72%) |
May 01, 2015 | 8.240 | 8.310 | 8.240 | 8.310 | 425 | -0.03(-0.36%) |
Apr 30, 2015 | 8.340 | 8.340 | 8.340 | 8.340 | 106 | -0.03(-0.36%) |
Apr 29, 2015 | 8.290 | 8.510 | 8.210 | 8.370 | 4,784 | +0.22(+2.70%) |
Apr 28, 2015 | 8.250 | 8.250 | 8.150 | 8.150 | 1,471 | +0.03(+0.37%) |
Apr 27, 2015 | 8.250 | 8.250 | 8.120 | 8.120 | 890 | +0.05(+0.62%) |
Apr 24, 2015 | 7.964 | 8.070 | 7.964 | 8.070 | 2,262 | +0.02(+0.25%) |
Apr 23, 2015 | 7.950 | 8.050 | 7.950 | 8.050 | 14,059 | +0.10(+1.26%) |
Apr 22, 2015 | 7.880 | 7.950 | 7.880 | 7.950 | 1,617 | +0.00(+0.00%) |
Apr 21, 2015 | 7.930 | 7.950 | 7.840 | 7.950 | 3,314 | +0.00(+0.00%) |
Apr 20, 2015 | 7.800 | 7.950 | 7.790 | 7.950 | 6,023 | +0.07(+0.89%) |
Apr 16, 2015 | 7.880 | 7.880 | 7.880 | 7.880 | 59 | -0.07(-0.88%) |
Apr 15, 2015 | 7.910 | 7.950 | 7.910 | 7.950 | 2,379 | +0.07(+0.89%) |
Apr 13, 2015 | 7.930 | 7.950 | 7.880 | 7.880 | 145 | -0.06(-0.76%) |
Apr 10, 2015 | 7.950 | 7.950 | 7.790 | 7.940 | 1,583 | +0.16(+2.06%) |
Apr 09, 2015 | 7.830 | 7.830 | 7.660 | 7.780 | 1,813 | +0.04(+0.52%) |
Apr 08, 2015 | 7.750 | 7.750 | 7.740 | 7.740 | 1,873 | +0.09(+1.18%) |
Apr 07, 2015 | 7.690 | 7.910 | 7.650 | 7.650 | 6,386 | -0.02(-0.26%) |
Apr 06, 2015 | 7.610 | 7.700 | 7.600 | 7.670 | 10,998 | -0.03(-0.39%) |
Apr 02, 2015 | 7.470 | 7.700 | 7.700 | 7.700 | 3,100 | +0.10(+1.32%) |
Apr 01, 2015 | 7.600 | 7.660 | 7.420 | 7.600 | 5,570 | +0.07(+0.93%) |
Mar 31, 2015 | 7.400 | 7.596 | 7.400 | 7.530 | 15,857 | -0.11(-1.44%) |
Mar 30, 2015 | 7.520 | 7.670 | 7.520 | 7.640 | 10,948 | +0.03(+0.34%) |
Mar 27, 2015 | 7.540 | 7.620 | 7.530 | 7.614 | 7,086 | -0.01(-0.08%) |
Mar 25, 2015 | 7.570 | 7.620 | 7.570 | 7.620 | 27 | -0.03(-0.39%) |
Mar 24, 2015 | 7.580 | 7.650 | 7.580 | 7.650 | 9,479 | +0.03(+0.39%) |
Mar 23, 2015 | 7.640 | 7.640 | 7.620 | 7.620 | 1,777 | +0.02(+0.26%) |
Mar 20, 2015 | 7.510 | 7.630 | 7.500 | 7.600 | 11,548 | -0.02(-0.26%) |
Mar 19, 2015 | 7.670 | 7.680 | 7.602 | 7.620 | 1,401 | -0.01(-0.13%) |
Mar 18, 2015 | 7.650 | 7.668 | 7.500 | 7.630 | 6,732 | +0.07(+0.92%) |
Mar 17, 2015 | 7.510 | 7.690 | 7.510 | 7.560 | 2,189 | -0.09(-1.18%) |
Mar 16, 2015 | 7.660 | 7.680 | 7.650 | 7.650 | 658 | +0.01(+0.13%) |
Mar 13, 2015 | 7.540 | 7.640 | 7.540 | 7.640 | 710 | +0.03(+0.39%) |
Mar 12, 2015 | 7.565 | 7.610 | 7.565 | 7.610 | 3,338 | +0.06(+0.79%) |
Mar 11, 2015 | 7.620 | 7.620 | 7.550 | 7.550 | 2,654 | -0.05(-0.66%) |
Mar 10, 2015 | 7.570 | 7.600 | 7.570 | 7.600 | 2,724 | +0.00(+0.00%) |
Mar 09, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 379 | -0.01(-0.13%) |
Mar 06, 2015 | 7.635 | 7.635 | 7.550 | 7.610 | 11,977 | +0.01(+0.13%) |
Mar 04, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 90 | -0.04(-0.52%) |
Mar 03, 2015 | 7.620 | 7.640 | 7.550 | 7.640 | 4,624 | +0.03(+0.39%) |