Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.130 | 7.150 | 6.960 | 7.050 | 127,676 | -0.10(-1.40%) |
May 28, 2015 | 7.230 | 7.300 | 7.030 | 7.150 | 144,277 | -0.13(-1.79%) |
May 27, 2015 | 7.040 | 7.280 | 6.910 | 7.280 | 206,595 | +0.24(+3.41%) |
May 26, 2015 | 7.060 | 7.110 | 6.900 | 7.040 | 156,687 | -0.03(-0.42%) |
May 22, 2015 | 7.220 | 7.070 | 7.070 | 7.070 | 98,300 | -0.17(-2.35%) |
May 21, 2015 | 7.290 | 7.290 | 7.100 | 7.240 | 86,254 | -0.07(-0.96%) |
May 20, 2015 | 7.360 | 7.380 | 7.050 | 7.310 | 117,701 | +0.00(+0.00%) |
May 19, 2015 | 7.380 | 7.390 | 7.090 | 7.310 | 210,884 | -0.11(-1.48%) |
May 18, 2015 | 7.050 | 7.470 | 7.050 | 7.420 | 165,204 | +0.32(+4.51%) |
May 15, 2015 | 7.180 | 7.180 | 6.920 | 7.100 | 131,002 | -0.09(-1.25%) |
May 14, 2015 | 7.020 | 7.290 | 6.900 | 7.190 | 100,216 | +0.22(+3.16%) |
May 13, 2015 | 7.080 | 7.080 | 6.830 | 6.970 | 125,915 | -0.08(-1.13%) |
May 12, 2015 | 7.050 | 7.100 | 6.870 | 7.050 | 127,831 | -0.08(-1.12%) |
May 11, 2015 | 7.210 | 7.370 | 7.110 | 7.130 | 99,374 | -0.10(-1.38%) |
May 08, 2015 | 7.160 | 7.500 | 7.160 | 7.230 | 139,433 | +0.17(+2.41%) |
May 07, 2015 | 7.080 | 7.140 | 6.890 | 7.060 | 116,365 | -0.05(-0.70%) |
May 06, 2015 | 7.100 | 7.160 | 6.830 | 7.110 | 169,325 | +0.08(+1.14%) |
May 05, 2015 | 7.580 | 7.630 | 6.930 | 7.030 | 310,529 | -0.62(-8.10%) |
May 04, 2015 | 6.540 | 7.720 | 6.540 | 7.650 | 454,634 | +1.11(+16.97%) |
May 01, 2015 | 7.570 | 7.570 | 6.363 | 6.540 | 545,790 | -0.38(-5.49%) |
Apr 30, 2015 | 6.960 | 7.040 | 6.780 | 6.920 | 228,227 | -0.06(-0.86%) |
Apr 29, 2015 | 7.000 | 7.440 | 6.950 | 6.980 | 410,148 | +0.28(+4.18%) |
Apr 28, 2015 | 6.680 | 6.810 | 6.600 | 6.700 | 112,463 | +0.04(+0.60%) |
Apr 27, 2015 | 6.710 | 6.950 | 6.650 | 6.660 | 137,431 | -0.05(-0.75%) |
Apr 24, 2015 | 6.830 | 6.890 | 6.700 | 6.710 | 80,339 | -0.13(-1.90%) |
Apr 23, 2015 | 6.880 | 6.900 | 6.700 | 6.840 | 70,521 | -0.03(-0.44%) |
Apr 22, 2015 | 6.780 | 6.970 | 6.720 | 6.870 | 97,918 | +0.06(+0.88%) |
Apr 21, 2015 | 6.670 | 6.900 | 6.650 | 6.810 | 175,487 | +0.15(+2.25%) |
Apr 20, 2015 | 6.770 | 6.790 | 6.620 | 6.660 | 188,159 | -0.09(-1.33%) |
Apr 17, 2015 | 6.900 | 6.900 | 6.710 | 6.750 | 129,497 | -0.20(-2.88%) |
Apr 16, 2015 | 6.910 | 7.000 | 6.900 | 6.950 | 80,877 | +0.03(+0.43%) |
Apr 15, 2015 | 6.800 | 6.990 | 6.800 | 6.920 | 98,502 | +0.14(+2.06%) |
Apr 14, 2015 | 6.760 | 6.830 | 6.690 | 6.780 | 103,021 | +0.03(+0.44%) |
Apr 13, 2015 | 6.980 | 7.070 | 6.720 | 6.750 | 162,848 | -0.25(-3.57%) |
Apr 10, 2015 | 7.050 | 7.050 | 6.960 | 7.000 | 60,785 | +0.02(+0.29%) |
Apr 09, 2015 | 6.960 | 7.100 | 6.900 | 6.980 | 61,571 | +0.02(+0.29%) |
Apr 08, 2015 | 7.040 | 7.250 | 6.870 | 6.960 | 125,232 | -0.11(-1.56%) |
Apr 07, 2015 | 6.950 | 7.240 | 6.950 | 7.070 | 96,430 | +0.09(+1.29%) |
Apr 06, 2015 | 7.170 | 7.310 | 6.950 | 6.980 | 219,979 | -0.23(-3.19%) |
Apr 02, 2015 | 7.130 | 7.210 | 7.210 | 7.210 | 126,000 | +0.08(+1.12%) |
Apr 01, 2015 | 7.300 | 7.350 | 7.010 | 7.130 | 140,162 | -0.20(-2.73%) |
Mar 31, 2015 | 7.420 | 7.500 | 7.310 | 7.330 | 74,159 | -0.12(-1.61%) |
Mar 30, 2015 | 7.410 | 7.560 | 7.290 | 7.450 | 99,959 | +0.05(+0.68%) |
Mar 27, 2015 | 7.200 | 7.470 | 7.090 | 7.400 | 115,437 | +0.18(+2.49%) |
Mar 26, 2015 | 7.280 | 7.340 | 7.170 | 7.220 | 131,002 | -0.11(-1.50%) |
Mar 25, 2015 | 7.690 | 7.700 | 7.300 | 7.330 | 176,014 | -0.34(-4.43%) |
Mar 24, 2015 | 7.550 | 7.880 | 7.550 | 7.670 | 139,055 | +0.10(+1.32%) |
Mar 23, 2015 | 7.680 | 7.800 | 7.550 | 7.570 | 142,704 | -0.17(-2.20%) |
Mar 20, 2015 | 7.850 | 7.880 | 7.600 | 7.740 | 255,079 | -0.08(-1.02%) |
Mar 19, 2015 | 7.770 | 7.990 | 7.770 | 7.820 | 105,056 | +0.02(+0.26%) |
Mar 18, 2015 | 7.750 | 7.920 | 7.630 | 7.800 | 99,062 | +0.04(+0.52%) |
Mar 17, 2015 | 7.650 | 7.800 | 7.600 | 7.760 | 111,203 | +0.06(+0.78%) |
Mar 16, 2015 | 7.840 | 7.840 | 7.650 | 7.700 | 77,930 | -0.11(-1.41%) |
Mar 13, 2015 | 7.980 | 8.090 | 7.790 | 7.810 | 181,946 | -0.16(-2.01%) |
Mar 12, 2015 | 7.880 | 8.000 | 7.740 | 7.970 | 168,216 | +0.14(+1.79%) |
Mar 11, 2015 | 7.700 | 7.920 | 7.540 | 7.830 | 180,388 | +0.13(+1.69%) |
Mar 10, 2015 | 7.870 | 7.917 | 7.512 | 7.700 | 193,798 | -0.23(-2.90%) |
Mar 09, 2015 | 8.040 | 8.040 | 7.770 | 7.930 | 155,538 | -0.09(-1.12%) |
Mar 06, 2015 | 8.050 | 8.180 | 7.949 | 8.020 | 125,774 | -0.11(-1.35%) |
Mar 05, 2015 | 8.050 | 8.330 | 7.950 | 8.130 | 241,430 | +0.11(+1.37%) |
Mar 04, 2015 | 7.890 | 8.200 | 7.960 | 8.020 | 137,263 | +0.06(+0.75%) |
Mar 03, 2015 | 8.050 | 8.140 | 7.930 | 7.960 | 128,454 | -0.10(-1.24%) |