Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.410 | 6.630 | 6.340 | 6.510 | 332,543 | +0.12(+1.88%) |
May 28, 2015 | 6.290 | 6.460 | 6.180 | 6.390 | 331,604 | +0.05(+0.79%) |
May 27, 2015 | 6.430 | 6.480 | 6.210 | 6.340 | 389,705 | -0.09(-1.40%) |
May 26, 2015 | 6.710 | 6.840 | 6.360 | 6.430 | 418,777 | -0.35(-5.16%) |
May 22, 2015 | 6.770 | 6.780 | 6.780 | 6.780 | 220,100 | -0.02(-0.29%) |
May 21, 2015 | 6.950 | 6.960 | 6.770 | 6.800 | 170,207 | -0.13(-1.88%) |
May 20, 2015 | 7.000 | 7.013 | 6.810 | 6.930 | 288,486 | -0.03(-0.43%) |
May 19, 2015 | 6.850 | 6.980 | 6.790 | 6.960 | 354,928 | +0.14(+2.05%) |
May 18, 2015 | 6.870 | 6.960 | 6.580 | 6.820 | 452,176 | -0.04(-0.58%) |
May 15, 2015 | 6.970 | 6.990 | 6.810 | 6.860 | 399,500 | -0.15(-2.14%) |
May 14, 2015 | 7.010 | 7.050 | 6.780 | 7.010 | 496,253 | +0.06(+0.86%) |
May 13, 2015 | 7.260 | 7.310 | 6.850 | 6.950 | 671,038 | -0.32(-4.40%) |
May 12, 2015 | 7.500 | 7.510 | 7.180 | 7.270 | 807,959 | -0.28(-3.71%) |
May 11, 2015 | 8.730 | 8.820 | 7.540 | 7.550 | 1,389,213 | -1.24(-14.11%) |
May 08, 2015 | 8.660 | 8.870 | 8.460 | 8.790 | 467,267 | +0.24(+2.81%) |
May 07, 2015 | 8.470 | 8.730 | 8.450 | 8.550 | 369,265 | +0.08(+0.94%) |
May 06, 2015 | 8.450 | 8.665 | 8.430 | 8.470 | 240,637 | +0.04(+0.47%) |
May 05, 2015 | 8.400 | 8.550 | 8.230 | 8.430 | 344,437 | -0.01(-0.12%) |
May 04, 2015 | 8.480 | 8.610 | 8.340 | 8.440 | 212,408 | +0.01(+0.12%) |
May 01, 2015 | 8.410 | 8.540 | 8.100 | 8.430 | 264,149 | +0.05(+0.60%) |
Apr 30, 2015 | 8.650 | 8.650 | 8.204 | 8.380 | 347,674 | -0.31(-3.57%) |
Apr 29, 2015 | 8.850 | 8.900 | 8.690 | 8.690 | 161,374 | -0.26(-2.91%) |
Apr 28, 2015 | 8.850 | 8.960 | 8.720 | 8.950 | 126,098 | +0.07(+0.79%) |
Apr 27, 2015 | 8.950 | 9.030 | 8.800 | 8.880 | 227,274 | -0.07(-0.78%) |
Apr 24, 2015 | 9.270 | 9.270 | 8.920 | 8.950 | 388,589 | -0.26(-2.82%) |
Apr 23, 2015 | 9.050 | 9.300 | 8.970 | 9.210 | 234,023 | +0.09(+0.99%) |
Apr 22, 2015 | 9.240 | 9.240 | 8.950 | 9.120 | 156,279 | -0.12(-1.30%) |
Apr 21, 2015 | 9.070 | 9.250 | 8.970 | 9.240 | 293,214 | +0.24(+2.67%) |
Apr 20, 2015 | 8.860 | 9.130 | 8.830 | 9.000 | 288,685 | +0.18(+2.04%) |
Apr 17, 2015 | 8.920 | 9.010 | 8.710 | 8.820 | 351,456 | -0.18(-2.00%) |
Apr 16, 2015 | 9.150 | 9.210 | 8.900 | 9.000 | 357,469 | -0.11(-1.21%) |
Apr 15, 2015 | 8.780 | 9.150 | 8.780 | 9.110 | 403,783 | +0.39(+4.47%) |
Apr 14, 2015 | 9.240 | 9.300 | 8.625 | 8.720 | 346,980 | -0.35(-3.86%) |
Apr 13, 2015 | 9.050 | 9.230 | 8.940 | 9.070 | 353,055 | +0.07(+0.78%) |
Apr 10, 2015 | 8.980 | 9.130 | 8.860 | 9.000 | 166,031 | +0.07(+0.78%) |
Apr 09, 2015 | 8.930 | 9.080 | 8.800 | 8.930 | 127,046 | -0.01(-0.11%) |
Apr 08, 2015 | 8.870 | 9.110 | 8.800 | 8.940 | 176,375 | +0.02(+0.22%) |
Apr 07, 2015 | 8.990 | 9.100 | 8.770 | 8.920 | 219,532 | -0.06(-0.67%) |
Apr 06, 2015 | 8.600 | 9.160 | 8.600 | 8.980 | 480,052 | +0.30(+3.46%) |
Apr 02, 2015 | 8.680 | 8.680 | 8.680 | 8.680 | 342,400 | +0.00(+0.00%) |
Apr 01, 2015 | 8.360 | 8.750 | 8.360 | 8.680 | 288,227 | +0.28(+3.33%) |
Mar 31, 2015 | 8.460 | 8.460 | 8.250 | 8.400 | 230,301 | -0.08(-0.94%) |
Mar 30, 2015 | 8.270 | 8.520 | 8.230 | 8.480 | 214,562 | +0.25(+3.04%) |
Mar 27, 2015 | 8.260 | 8.260 | 8.100 | 8.230 | 273,754 | +0.02(+0.24%) |
Mar 26, 2015 | 8.160 | 8.350 | 7.870 | 8.210 | 526,401 | +0.44(+5.66%) |
Mar 25, 2015 | 7.920 | 8.055 | 7.720 | 7.770 | 295,023 | -0.16(-2.02%) |
Mar 24, 2015 | 8.060 | 8.100 | 7.840 | 7.930 | 407,102 | -0.03(-0.38%) |
Mar 23, 2015 | 7.640 | 7.990 | 7.640 | 7.960 | 464,234 | +0.42(+5.57%) |
Mar 20, 2015 | 7.650 | 7.790 | 7.490 | 7.540 | 428,183 | -0.09(-1.18%) |
Mar 19, 2015 | 7.730 | 7.900 | 7.530 | 7.630 | 654,861 | -0.13(-1.68%) |
Mar 18, 2015 | 7.800 | 7.850 | 7.150 | 7.760 | 1,082,432 | -0.14(-1.77%) |
Mar 17, 2015 | 8.810 | 8.950 | 7.810 | 7.900 | 1,040,823 | -0.90(-10.23%) |
Mar 16, 2015 | 9.010 | 9.057 | 8.500 | 8.800 | 773,494 | -0.19(-2.11%) |
Mar 13, 2015 | 8.860 | 9.080 | 8.720 | 8.990 | 337,853 | +0.16(+1.81%) |
Mar 12, 2015 | 8.620 | 8.850 | 8.520 | 8.830 | 196,784 | +0.24(+2.79%) |
Mar 11, 2015 | 8.530 | 8.852 | 8.265 | 8.590 | 143,561 | -0.11(-1.26%) |
Mar 10, 2015 | 8.910 | 8.970 | 8.520 | 8.700 | 278,018 | -0.27(-3.01%) |
Mar 09, 2015 | 8.790 | 9.040 | 8.690 | 8.970 | 356,923 | +0.18(+2.05%) |
Mar 06, 2015 | 8.900 | 9.020 | 8.650 | 8.790 | 322,092 | -0.19(-2.12%) |
Mar 05, 2015 | 9.040 | 9.270 | 8.910 | 8.980 | 256,854 | -0.06(-0.66%) |
Mar 04, 2015 | 9.100 | 9.400 | 8.910 | 9.040 | 374,420 | -0.14(-1.53%) |
Mar 03, 2015 | 8.810 | 9.360 | 8.790 | 9.180 | 711,591 | +0.44(+5.03%) |