Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.020 | 6.038 | 5.750 | 5.890 | 245,402 | -0.16(-2.64%) |
May 28, 2015 | 6.010 | 6.100 | 5.980 | 6.050 | 116,020 | -0.06(-0.98%) |
May 27, 2015 | 6.050 | 6.160 | 6.010 | 6.110 | 111,584 | +0.05(+0.83%) |
May 26, 2015 | 6.050 | 6.130 | 6.000 | 6.060 | 136,131 | +0.01(+0.17%) |
May 22, 2015 | 6.090 | 6.050 | 6.050 | 6.050 | 84,100 | -0.07(-1.14%) |
May 21, 2015 | 6.060 | 6.150 | 6.060 | 6.120 | 67,726 | +0.02(+0.33%) |
May 20, 2015 | 6.150 | 6.150 | 6.100 | 6.100 | 50,659 | -0.01(-0.16%) |
May 19, 2015 | 6.270 | 6.290 | 6.100 | 6.110 | 51,563 | -0.14(-2.24%) |
May 18, 2015 | 6.140 | 6.300 | 6.090 | 6.250 | 82,501 | +0.06(+0.97%) |
May 15, 2015 | 6.170 | 6.200 | 6.040 | 6.190 | 183,692 | +0.02(+0.32%) |
May 14, 2015 | 6.250 | 6.300 | 6.150 | 6.170 | 62,302 | -0.06(-0.96%) |
May 13, 2015 | 6.225 | 6.260 | 6.150 | 6.230 | 120,793 | +0.02(+0.32%) |
May 12, 2015 | 6.370 | 6.390 | 6.200 | 6.210 | 111,079 | -0.15(-2.36%) |
May 11, 2015 | 6.330 | 6.430 | 6.300 | 6.360 | 69,409 | +0.00(+0.00%) |
May 08, 2015 | 6.280 | 6.360 | 6.260 | 6.360 | 74,846 | +0.08(+1.27%) |
May 07, 2015 | 6.220 | 6.290 | 6.150 | 6.280 | 145,306 | +0.02(+0.32%) |
May 06, 2015 | 6.330 | 6.400 | 6.220 | 6.260 | 98,367 | -0.07(-1.11%) |
May 05, 2015 | 6.540 | 6.600 | 6.300 | 6.330 | 110,663 | -0.20(-3.06%) |
May 04, 2015 | 6.640 | 6.700 | 6.530 | 6.530 | 98,255 | -0.09(-1.36%) |
May 01, 2015 | 6.450 | 6.650 | 6.350 | 6.620 | 68,762 | +0.23(+3.60%) |
Apr 30, 2015 | 6.560 | 6.670 | 6.330 | 6.390 | 141,284 | -0.27(-4.05%) |
Apr 29, 2015 | 6.800 | 6.860 | 6.650 | 6.660 | 104,105 | -0.19(-2.77%) |
Apr 28, 2015 | 6.690 | 6.890 | 6.690 | 6.850 | 81,631 | +0.12(+1.78%) |
Apr 27, 2015 | 6.510 | 6.790 | 6.510 | 6.730 | 150,261 | -0.03(-0.44%) |
Apr 24, 2015 | 6.720 | 6.910 | 6.690 | 6.760 | 181,049 | +0.07(+1.05%) |
Apr 23, 2015 | 6.760 | 6.840 | 6.630 | 6.690 | 227,615 | -0.11(-1.62%) |
Apr 22, 2015 | 6.690 | 6.820 | 6.690 | 6.800 | 113,729 | +0.11(+1.64%) |
Apr 21, 2015 | 6.750 | 6.870 | 6.677 | 6.690 | 183,055 | -0.11(-1.62%) |
Apr 20, 2015 | 6.800 | 6.950 | 6.750 | 6.800 | 116,108 | -0.10(-1.45%) |
Apr 17, 2015 | 7.150 | 7.180 | 6.860 | 6.900 | 216,740 | -0.30(-4.17%) |
Apr 16, 2015 | 7.200 | 7.260 | 7.050 | 7.200 | 192,021 | +0.18(+2.56%) |
Apr 15, 2015 | 7.030 | 7.150 | 6.880 | 7.020 | 93,032 | -0.02(-0.28%) |
Apr 14, 2015 | 7.030 | 7.170 | 7.000 | 7.040 | 49,244 | -0.02(-0.28%) |
Apr 13, 2015 | 6.990 | 7.140 | 6.990 | 7.060 | 149,522 | +0.09(+1.29%) |
Apr 10, 2015 | 7.140 | 7.180 | 6.970 | 6.970 | 41,640 | -0.12(-1.69%) |
Apr 09, 2015 | 7.070 | 7.210 | 6.720 | 7.090 | 131,469 | -0.01(-0.14%) |
Apr 08, 2015 | 7.160 | 7.230 | 7.050 | 7.100 | 73,735 | -0.01(-0.14%) |
Apr 07, 2015 | 7.250 | 7.380 | 7.110 | 7.110 | 58,139 | -0.12(-1.66%) |
Apr 06, 2015 | 7.060 | 7.280 | 7.060 | 7.230 | 49,644 | +0.08(+1.12%) |
Apr 02, 2015 | 7.190 | 7.150 | 7.150 | 7.150 | 139,500 | -0.06(-0.83%) |
Apr 01, 2015 | 6.950 | 7.230 | 6.914 | 7.210 | 76,656 | +0.22(+3.15%) |
Mar 31, 2015 | 6.860 | 7.000 | 6.820 | 6.990 | 45,970 | +0.04(+0.58%) |
Mar 30, 2015 | 6.910 | 6.970 | 6.750 | 6.950 | 103,343 | +0.16(+2.36%) |
Mar 27, 2015 | 6.870 | 6.920 | 6.720 | 6.790 | 65,385 | -0.04(-0.59%) |
Mar 26, 2015 | 6.870 | 6.900 | 6.690 | 6.830 | 98,861 | -0.03(-0.44%) |
Mar 25, 2015 | 6.970 | 7.030 | 6.810 | 6.860 | 123,163 | -0.07(-1.01%) |
Mar 24, 2015 | 6.770 | 6.930 | 6.770 | 6.930 | 99,301 | +0.16(+2.36%) |
Mar 23, 2015 | 6.850 | 6.930 | 6.750 | 6.770 | 73,744 | -0.11(-1.60%) |
Mar 20, 2015 | 6.890 | 6.910 | 6.720 | 6.880 | 180,998 | -0.03(-0.43%) |
Mar 19, 2015 | 7.030 | 7.200 | 6.810 | 6.910 | 102,038 | -0.15(-2.12%) |
Mar 18, 2015 | 7.110 | 7.160 | 6.960 | 7.060 | 30,355 | -0.05(-0.70%) |
Mar 17, 2015 | 7.050 | 7.390 | 6.795 | 7.110 | 108,196 | +0.03(+0.42%) |
Mar 16, 2015 | 7.160 | 7.210 | 6.970 | 7.080 | 107,541 | -0.15(-2.07%) |
Mar 13, 2015 | 7.140 | 7.260 | 6.930 | 7.230 | 62,383 | +0.10(+1.40%) |
Mar 12, 2015 | 6.950 | 7.181 | 6.950 | 7.130 | 65,184 | +0.25(+3.63%) |
Mar 11, 2015 | 6.950 | 6.970 | 6.820 | 6.880 | 84,116 | -0.04(-0.58%) |
Mar 10, 2015 | 6.980 | 6.980 | 6.830 | 6.920 | 77,747 | -0.11(-1.56%) |
Mar 09, 2015 | 7.060 | 7.140 | 6.920 | 7.030 | 125,661 | -0.07(-0.99%) |
Mar 06, 2015 | 7.270 | 7.420 | 7.080 | 7.100 | 143,323 | -0.24(-3.27%) |
Mar 05, 2015 | 7.190 | 7.350 | 7.040 | 7.340 | 109,286 | +0.13(+1.80%) |
Mar 04, 2015 | 7.150 | 7.270 | 7.160 | 7.210 | 54,619 | +0.05(+0.70%) |
Mar 03, 2015 | 7.060 | 7.190 | 7.040 | 7.160 | 71,734 | +0.03(+0.42%) |