Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.390 | 3.440 | 3.300 | 3.360 | 78,088 | -0.05(-1.47%) |
May 28, 2015 | 3.470 | 3.500 | 3.300 | 3.410 | 132,272 | -0.04(-1.16%) |
May 27, 2015 | 3.500 | 3.500 | 3.270 | 3.450 | 136,512 | -0.19(-5.22%) |
May 26, 2015 | 3.850 | 3.850 | 3.435 | 3.640 | 242,604 | -0.28(-7.14%) |
May 22, 2015 | 3.960 | 3.920 | 3.920 | 3.920 | 52,700 | -0.04(-1.01%) |
May 21, 2015 | 3.960 | 4.025 | 3.920 | 3.960 | 75,530 | +0.00(+0.00%) |
May 20, 2015 | 3.910 | 4.040 | 3.900 | 3.960 | 95,380 | +0.09(+2.33%) |
May 19, 2015 | 4.100 | 4.100 | 3.860 | 3.870 | 89,441 | -0.18(-4.44%) |
May 18, 2015 | 4.090 | 4.210 | 3.880 | 4.050 | 225,633 | -0.08(-1.94%) |
May 15, 2015 | 4.070 | 4.210 | 4.070 | 4.130 | 109,918 | +0.03(+0.73%) |
May 14, 2015 | 4.250 | 4.380 | 4.074 | 4.100 | 204,171 | -0.18(-4.21%) |
May 13, 2015 | 4.360 | 4.525 | 4.220 | 4.280 | 175,647 | -0.04(-0.93%) |
May 12, 2015 | 4.520 | 4.650 | 4.300 | 4.320 | 277,513 | -0.30(-6.49%) |
May 11, 2015 | 4.750 | 4.830 | 4.600 | 4.620 | 254,411 | -0.14(-2.94%) |
May 08, 2015 | 5.010 | 5.070 | 4.750 | 4.760 | 336,501 | -0.24(-4.80%) |
May 07, 2015 | 4.980 | 5.170 | 4.890 | 5.000 | 408,900 | -0.19(-3.66%) |
May 06, 2015 | 6.070 | 6.200 | 4.950 | 5.190 | 525,719 | -1.27(-19.66%) |
May 05, 2015 | 6.380 | 6.480 | 6.230 | 6.460 | 135,312 | +0.04(+0.62%) |
May 04, 2015 | 6.200 | 6.430 | 6.149 | 6.420 | 106,585 | +0.23(+3.72%) |
May 01, 2015 | 6.260 | 6.260 | 6.040 | 6.190 | 46,801 | +0.06(+0.98%) |
Apr 30, 2015 | 6.200 | 6.420 | 6.080 | 6.130 | 113,109 | -0.08(-1.29%) |
Apr 29, 2015 | 6.320 | 6.400 | 6.180 | 6.210 | 35,055 | -0.07(-1.11%) |
Apr 28, 2015 | 6.400 | 6.470 | 6.227 | 6.280 | 60,208 | -0.09(-1.41%) |
Apr 27, 2015 | 6.320 | 6.420 | 6.210 | 6.370 | 84,565 | -0.04(-0.62%) |
Apr 24, 2015 | 6.530 | 6.530 | 6.170 | 6.410 | 45,961 | -0.03(-0.47%) |
Apr 23, 2015 | 6.380 | 6.550 | 6.380 | 6.440 | 44,861 | +0.08(+1.26%) |
Apr 22, 2015 | 6.350 | 6.470 | 6.180 | 6.360 | 144,814 | -0.02(-0.31%) |
Apr 21, 2015 | 6.450 | 6.450 | 6.330 | 6.380 | 55,056 | -0.08(-1.16%) |
Apr 20, 2015 | 6.400 | 6.600 | 6.080 | 6.455 | 93,169 | +0.05(+0.86%) |
Apr 17, 2015 | 6.850 | 6.900 | 6.150 | 6.400 | 451,188 | -0.48(-6.98%) |
Apr 16, 2015 | 6.870 | 6.960 | 6.850 | 6.880 | 47,784 | +0.03(+0.44%) |
Apr 15, 2015 | 7.010 | 7.010 | 6.850 | 6.850 | 49,362 | -0.14(-2.00%) |
Apr 14, 2015 | 6.870 | 7.010 | 6.830 | 6.990 | 46,425 | +0.10(+1.45%) |
Apr 13, 2015 | 6.880 | 7.010 | 6.830 | 6.890 | 59,111 | +0.04(+0.58%) |
Apr 10, 2015 | 6.940 | 6.990 | 6.810 | 6.850 | 94,897 | -0.05(-0.72%) |
Apr 09, 2015 | 6.920 | 6.960 | 6.830 | 6.900 | 34,558 | +0.01(+0.15%) |
Apr 08, 2015 | 6.920 | 6.920 | 6.750 | 6.890 | 88,230 | +0.00(+0.00%) |
Apr 07, 2015 | 6.660 | 6.950 | 6.660 | 6.890 | 55,404 | +0.18(+2.68%) |
Apr 06, 2015 | 6.740 | 6.760 | 6.600 | 6.710 | 82,359 | -0.04(-0.59%) |
Apr 02, 2015 | 6.790 | 6.750 | 6.750 | 6.750 | 76,500 | -0.07(-1.03%) |
Apr 01, 2015 | 6.810 | 6.930 | 6.640 | 6.820 | 23,783 | +0.01(+0.15%) |
Mar 31, 2015 | 6.840 | 6.880 | 6.550 | 6.810 | 69,137 | -0.06(-0.87%) |
Mar 30, 2015 | 6.930 | 6.990 | 6.780 | 6.870 | 29,391 | -0.04(-0.58%) |
Mar 27, 2015 | 6.870 | 6.960 | 6.710 | 6.910 | 92,511 | +0.06(+0.88%) |
Mar 26, 2015 | 6.820 | 6.990 | 6.760 | 6.850 | 67,896 | +0.03(+0.44%) |
Mar 25, 2015 | 6.638 | 6.880 | 6.560 | 6.820 | 76,970 | +0.12(+1.79%) |
Mar 24, 2015 | 6.380 | 6.710 | 6.380 | 6.700 | 177,213 | +0.32(+5.02%) |
Mar 23, 2015 | 6.200 | 6.430 | 6.200 | 6.380 | 65,992 | +0.15(+2.41%) |
Mar 20, 2015 | 6.420 | 6.420 | 6.200 | 6.230 | 59,291 | -0.08(-1.27%) |
Mar 19, 2015 | 6.368 | 6.480 | 6.271 | 6.310 | 70,703 | -0.03(-0.47%) |
Mar 18, 2015 | 6.140 | 6.430 | 6.120 | 6.340 | 77,277 | +0.10(+1.60%) |
Mar 17, 2015 | 6.270 | 6.370 | 6.125 | 6.240 | 113,929 | -0.01(-0.16%) |
Mar 16, 2015 | 6.470 | 6.470 | 6.200 | 6.250 | 108,518 | -0.16(-2.50%) |
Mar 13, 2015 | 6.200 | 6.460 | 6.162 | 6.410 | 150,094 | +0.17(+2.72%) |
Mar 12, 2015 | 6.150 | 6.300 | 6.090 | 6.240 | 148,787 | +0.11(+1.79%) |
Mar 11, 2015 | 6.260 | 6.310 | 6.080 | 6.130 | 307,496 | -0.12(-1.92%) |
Mar 10, 2015 | 6.200 | 6.360 | 6.200 | 6.250 | 135,932 | +0.06(+0.97%) |
Mar 09, 2015 | 6.420 | 6.420 | 6.110 | 6.190 | 290,768 | -0.16(-2.52%) |
Mar 06, 2015 | 6.560 | 6.730 | 6.330 | 6.350 | 186,841 | -0.11(-1.70%) |
Mar 05, 2015 | 6.550 | 6.820 | 6.450 | 6.460 | 136,496 | -0.13(-1.97%) |
Mar 04, 2015 | 6.680 | 6.810 | 6.550 | 6.590 | 97,811 | -0.03(-0.45%) |
Mar 03, 2015 | 6.580 | 6.920 | 6.580 | 6.620 | 143,077 | -0.06(-0.90%) |