Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.000 | 7.000 | 6.840 | 6.840 | 80,603 | -0.02(-0.34%) |
May 28, 2015 | 7.010 | 7.010 | 6.800 | 6.863 | 71,256 | -0.13(-1.81%) |
May 27, 2015 | 7.000 | 7.000 | 6.850 | 6.990 | 146,352 | +0.04(+0.58%) |
May 26, 2015 | 7.050 | 6.750 | 6.950 | 262,414 | -0.10(-1.42%) | |
May 22, 2015 | 7.050 | 7.050 | 7.050 | 0 | +0.12(+1.73%) | |
May 21, 2015 | 6.930 | 6.948 | 6.850 | 6.930 | 222,589 | +0.49(+7.61%) |
May 20, 2015 | 6.380 | 6.455 | 6.360 | 6.440 | 91,588 | +0.13(+2.04%) |
May 19, 2015 | 6.310 | 6.320 | 6.290 | 6.311 | 33,002 | +0.14(+2.29%) |
May 18, 2015 | 6.170 | 6.240 | 6.160 | 6.170 | 21,145 | -0.06(-0.92%) |
May 15, 2015 | 6.200 | 6.227 | 6.190 | 6.227 | 41,000 | +0.20(+3.27%) |
May 14, 2015 | 6.000 | 6.080 | 6.000 | 6.030 | 20,386 | -0.03(-0.50%) |
May 13, 2015 | 6.100 | 6.100 | 6.060 | 6.060 | 9,459 | -0.04(-0.66%) |
May 12, 2015 | 6.110 | 6.120 | 6.030 | 6.100 | 56,559 | -0.20(-3.17%) |
May 11, 2015 | 6.270 | 6.350 | 6.270 | 6.300 | 89,062 | +0.23(+3.79%) |
May 08, 2015 | 6.070 | 6.110 | 6.010 | 6.070 | 27,803 | +0.26(+4.48%) |
May 07, 2015 | 5.820 | 5.915 | 5.800 | 5.810 | 35,288 | -0.15(-2.52%) |
May 06, 2015 | 6.010 | 6.010 | 5.950 | 5.960 | 35,913 | -0.14(-2.30%) |
May 05, 2015 | 6.190 | 6.190 | 6.100 | 6.100 | 12,323 | -0.09(-1.45%) |
May 04, 2015 | 6.150 | 6.200 | 6.135 | 6.190 | 33,802 | +0.08(+1.31%) |
May 01, 2015 | 6.050 | 6.110 | 6.050 | 6.110 | 28,646 | +0.08(+1.33%) |
Apr 30, 2015 | 6.100 | 6.130 | 6.030 | 6.030 | 64,365 | -0.17(-2.74%) |
Apr 29, 2015 | 6.290 | 6.290 | 6.170 | 6.200 | 38,626 | -0.13(-2.05%) |
Apr 28, 2015 | 6.300 | 6.350 | 6.250 | 6.330 | 116,594 | +0.04(+0.64%) |
Apr 27, 2015 | 6.195 | 6.350 | 6.195 | 6.290 | 77,717 | +0.11(+1.78%) |
Apr 24, 2015 | 6.205 | 6.250 | 6.150 | 6.180 | 68,560 | +0.01(+0.16%) |
Apr 23, 2015 | 6.020 | 6.170 | 6.010 | 6.170 | 86,213 | +0.33(+5.65%) |
Apr 22, 2015 | 5.820 | 5.900 | 5.820 | 5.840 | 22,439 | +0.10(+1.74%) |
Apr 21, 2015 | 5.750 | 5.760 | 5.730 | 5.740 | 85,064 | +0.11(+1.95%) |
Apr 20, 2015 | 5.520 | 5.670 | 5.520 | 5.630 | 30,005 | -0.07(-1.23%) |
Apr 17, 2015 | 5.775 | 5.880 | 5.550 | 5.700 | 142,500 | -0.30(-5.00%) |
Apr 16, 2015 | 5.920 | 6.080 | 5.920 | 6.000 | 43,618 | +0.24(+4.17%) |
Apr 15, 2015 | 5.800 | 5.913 | 5.750 | 5.760 | 81,921 | -0.20(-3.36%) |
Apr 14, 2015 | 6.040 | 6.040 | 5.930 | 5.960 | 158,570 | -0.16(-2.61%) |
Apr 13, 2015 | 6.200 | 6.250 | 6.120 | 6.120 | 43,958 | -0.08(-1.29%) |
Apr 10, 2015 | 6.155 | 6.200 | 6.130 | 6.200 | 79,490 | +0.10(+1.64%) |
Apr 09, 2015 | 6.110 | 6.150 | 6.050 | 6.100 | 43,677 | -0.15(-2.44%) |
Apr 08, 2015 | 6.160 | 6.280 | 6.090 | 6.253 | 104,701 | +0.28(+4.73%) |
Apr 07, 2015 | 5.970 | 5.990 | 5.920 | 5.970 | 41,220 | -0.02(-0.33%) |
Apr 06, 2015 | 5.840 | 6.000 | 5.840 | 5.990 | 130,752 | +0.14(+2.39%) |
Apr 02, 2015 | 5.850 | 5.850 | 5.850 | 0 | +0.20(+3.54%) | |
Apr 01, 2015 | 5.660 | 5.690 | 5.600 | 5.650 | 101,703 | +0.54(+10.57%) |
Mar 31, 2015 | 5.140 | 5.140 | 5.140 | 5.110 | 32,677 | -0.00(-0.08%) |
Mar 30, 2015 | 5.100 | 5.170 | 5.070 | 5.114 | 131,526 | +0.31(+6.54%) |
Mar 27, 2015 | 4.747 | 4.800 | 4.740 | 4.800 | 34,974 | +0.06(+1.21%) |
Mar 26, 2015 | 4.777 | 4.777 | 4.740 | 4.742 | 19,257 | +0.00(+0.05%) |
Mar 25, 2015 | 4.835 | 4.840 | 4.740 | 4.740 | 126,520 | -0.13(-2.67%) |
Mar 24, 2015 | 4.893 | 4.900 | 4.830 | 4.870 | 41,134 | -0.15(-2.99%) |
Mar 23, 2015 | 4.980 | 5.030 | 4.980 | 5.020 | 14,869 | +0.04(+0.80%) |
Mar 20, 2015 | 5.040 | 5.040 | 4.980 | 4.980 | 36,792 | -0.08(-1.58%) |
Mar 19, 2015 | 4.980 | 5.060 | 4.980 | 5.060 | 222,259 | +0.14(+2.85%) |
Mar 18, 2015 | 4.855 | 4.920 | 4.855 | 4.920 | 60,453 | +0.26(+5.58%) |
Mar 17, 2015 | 4.660 | 4.680 | 4.640 | 4.660 | 22,023 | +0.01(+0.22%) |
Mar 16, 2015 | 4.620 | 4.660 | 4.595 | 4.650 | 86,077 | +0.11(+2.42%) |
Mar 13, 2015 | 4.530 | 4.560 | 4.520 | 4.540 | 22,960 | +0.03(+0.55%) |
Mar 12, 2015 | 4.510 | 4.550 | 4.500 | 4.515 | 53,702 | +0.01(+0.33%) |
Mar 11, 2015 | 4.505 | 4.515 | 4.480 | 4.500 | 19,283 | -0.01(-0.22%) |
Mar 10, 2015 | 4.610 | 4.610 | 4.500 | 4.510 | 77,370 | -0.17(-3.65%) |
Mar 09, 2015 | 4.750 | 4.750 | 4.670 | 4.681 | 20,750 | -0.06(-1.24%) |
Mar 06, 2015 | 4.730 | 4.770 | 4.730 | 4.740 | 93,746 | -0.03(-0.63%) |
Mar 05, 2015 | 4.780 | 4.798 | 4.760 | 4.770 | 54,863 | +0.26(+5.76%) |
Mar 04, 2015 | 4.510 | 4.510 | 4.510 | 40,263 | +0.00(+0.00%) | |
Mar 03, 2015 | 4.540 | 4.540 | 4.510 | 26,549 | -0.03(-0.66%) |