Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 5.200 | 5.300 | 5.100 | 5.230 | 54,174 | +0.08(+1.55%) |
Jun 29, 2015 | 5.370 | 5.380 | 5.137 | 5.150 | 127,394 | -0.29(-5.33%) |
Jun 26, 2015 | 5.500 | 5.500 | 5.330 | 5.440 | 54,912 | -0.13(-2.33%) |
Jun 25, 2015 | 5.410 | 5.570 | 5.410 | 5.570 | 49,617 | +0.12(+2.20%) |
Jun 24, 2015 | 5.600 | 5.630 | 5.370 | 5.450 | 117,347 | -0.19(-3.37%) |
Jun 23, 2015 | 5.790 | 5.790 | 5.620 | 5.640 | 110,033 | -0.19(-3.26%) |
Jun 22, 2015 | 5.850 | 5.860 | 5.700 | 5.830 | 68,840 | -0.02(-0.34%) |
Jun 19, 2015 | 5.970 | 5.970 | 5.730 | 5.850 | 125,158 | -0.03(-0.51%) |
Jun 18, 2015 | 6.010 | 6.010 | 5.880 | 5.880 | 38,658 | -0.04(-0.68%) |
Jun 17, 2015 | 5.990 | 5.990 | 5.900 | 5.920 | 33,362 | -0.06(-1.00%) |
Jun 16, 2015 | 5.970 | 6.030 | 5.880 | 5.980 | 30,883 | -0.01(-0.17%) |
Jun 15, 2015 | 6.030 | 6.100 | 5.880 | 5.990 | 95,836 | -0.09(-1.48%) |
Jun 12, 2015 | 6.150 | 6.180 | 6.060 | 6.080 | 31,904 | -0.08(-1.30%) |
Jun 11, 2015 | 6.050 | 6.180 | 6.050 | 6.160 | 41,928 | +0.11(+1.82%) |
Jun 10, 2015 | 6.210 | 6.249 | 6.050 | 6.050 | 54,259 | -0.08(-1.31%) |
Jun 09, 2015 | 6.340 | 6.340 | 6.110 | 6.130 | 26,201 | -0.19(-3.01%) |
Jun 08, 2015 | 5.970 | 6.800 | 5.930 | 6.320 | 306,072 | +0.32(+5.33%) |
Jun 05, 2015 | 6.060 | 6.140 | 5.970 | 6.000 | 57,029 | -0.10(-1.64%) |
Jun 04, 2015 | 6.120 | 6.200 | 6.040 | 6.100 | 59,479 | -0.07(-1.13%) |
Jun 03, 2015 | 6.150 | 6.370 | 6.150 | 6.170 | 50,830 | -0.09(-1.44%) |
Jun 02, 2015 | 5.970 | 6.350 | 5.870 | 6.260 | 121,409 | +0.23(+3.81%) |
Jun 01, 2015 | 6.250 | 6.250 | 5.900 | 6.030 | 171,361 | -0.16(-2.58%) |
May 29, 2015 | 6.160 | 6.340 | 6.060 | 6.190 | 124,934 | -0.03(-0.48%) |
May 28, 2015 | 6.490 | 6.490 | 6.120 | 6.220 | 219,175 | -0.26(-4.01%) |
May 27, 2015 | 6.320 | 6.520 | 6.210 | 6.480 | 129,975 | +0.13(+2.05%) |
May 26, 2015 | 6.270 | 6.350 | 6.140 | 6.350 | 87,894 | +0.03(+0.47%) |
May 22, 2015 | 6.440 | 6.320 | 6.320 | 6.320 | 56,600 | -0.08(-1.25%) |
May 21, 2015 | 6.330 | 6.470 | 6.320 | 6.400 | 44,858 | +0.07(+1.11%) |
May 20, 2015 | 6.450 | 6.470 | 6.250 | 6.330 | 83,927 | -0.10(-1.56%) |
May 19, 2015 | 6.400 | 6.600 | 6.350 | 6.430 | 222,818 | +0.03(+0.47%) |
May 18, 2015 | 6.400 | 6.500 | 6.313 | 6.400 | 78,094 | -0.03(-0.47%) |
May 15, 2015 | 6.430 | 6.530 | 6.400 | 6.430 | 68,876 | -0.04(-0.62%) |
May 14, 2015 | 6.540 | 6.600 | 6.420 | 6.470 | 55,571 | -0.03(-0.46%) |
May 13, 2015 | 6.520 | 6.690 | 6.400 | 6.500 | 115,254 | -0.04(-0.61%) |
May 12, 2015 | 6.530 | 6.550 | 6.370 | 6.540 | 96,349 | +0.00(+0.00%) |
May 11, 2015 | 6.380 | 6.600 | 6.380 | 6.540 | 85,672 | +0.03(+0.46%) |
May 08, 2015 | 6.670 | 6.670 | 6.415 | 6.510 | 91,189 | -0.04(-0.61%) |
May 07, 2015 | 6.420 | 6.570 | 6.380 | 6.550 | 77,199 | +0.04(+0.61%) |
May 06, 2015 | 6.700 | 6.710 | 6.430 | 6.510 | 138,149 | -0.16(-2.40%) |
May 05, 2015 | 6.800 | 6.800 | 6.410 | 6.670 | 226,027 | +0.18(+2.77%) |
May 04, 2015 | 6.640 | 6.750 | 6.400 | 6.490 | 131,531 | -0.15(-2.26%) |
May 01, 2015 | 6.440 | 6.690 | 6.380 | 6.640 | 128,071 | +0.17(+2.63%) |
Apr 30, 2015 | 6.600 | 6.650 | 6.300 | 6.470 | 289,407 | -0.23(-3.43%) |
Apr 29, 2015 | 6.650 | 6.850 | 6.650 | 6.700 | 123,085 | +0.00(+0.00%) |
Apr 28, 2015 | 6.980 | 6.980 | 6.650 | 6.700 | 193,456 | -0.30(-4.29%) |
Apr 27, 2015 | 6.880 | 7.100 | 6.880 | 7.000 | 316,966 | +0.12(+1.74%) |
Apr 24, 2015 | 7.140 | 7.300 | 6.400 | 6.880 | 2,451,415 | -3.12(-31.20%) |
Apr 23, 2015 | 10.41 | 10.84 | 9.800 | 10.00 | 215,700 | -0.40(-3.85%) |
Apr 22, 2015 | 9.490 | 10.89 | 9.210 | 10.40 | 461,080 | +1.20(+13.04%) |
Apr 21, 2015 | 8.900 | 9.600 | 8.270 | 9.200 | 279,403 | +1.46(+18.86%) |
Apr 20, 2015 | 7.590 | 7.850 | 7.475 | 7.740 | 40,689 | +0.15(+1.98%) |
Apr 17, 2015 | 7.960 | 8.040 | 7.440 | 7.590 | 108,798 | -0.39(-4.89%) |
Apr 16, 2015 | 7.710 | 8.200 | 7.600 | 7.980 | 102,649 | +0.22(+2.84%) |
Apr 15, 2015 | 7.310 | 7.930 | 7.170 | 7.760 | 125,912 | +0.48(+6.59%) |
Apr 14, 2015 | 7.260 | 7.360 | 7.060 | 7.280 | 52,493 | +0.07(+0.93%) |
Apr 13, 2015 | 7.220 | 7.260 | 7.080 | 7.213 | 50,516 | +0.01(+0.18%) |
Apr 10, 2015 | 7.130 | 7.350 | 7.070 | 7.200 | 45,232 | +0.09(+1.27%) |
Apr 09, 2015 | 7.130 | 7.180 | 6.880 | 7.110 | 35,730 | -0.07(-0.97%) |
Apr 08, 2015 | 7.110 | 7.290 | 7.000 | 7.180 | 28,430 | +0.07(+0.98%) |
Apr 07, 2015 | 7.080 | 7.399 | 7.050 | 7.110 | 63,370 | +0.00(+0.00%) |
Apr 06, 2015 | 6.850 | 7.290 | 6.850 | 7.110 | 87,567 | +0.26(+3.80%) |
Apr 02, 2015 | 6.350 | 6.850 | 6.850 | 6.850 | 51,400 | +0.47(+7.37%) |