Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.730 | 6.733 | 6.587 | 6.727 | 547,476 | +0.01(+0.10%) |
May 28, 2015 | 6.677 | 6.767 | 6.612 | 6.720 | 378,420 | +0.03(+0.45%) |
May 27, 2015 | 6.670 | 6.723 | 6.573 | 6.690 | 445,599 | +0.01(+0.15%) |
May 26, 2015 | 6.663 | 6.750 | 6.540 | 6.680 | 681,414 | -0.07(-0.99%) |
May 22, 2015 | 6.760 | 6.747 | 6.747 | 6.747 | 1,084,500 | -0.02(-0.30%) |
May 21, 2015 | 7.130 | 7.220 | 6.753 | 6.767 | 818,370 | -0.40(-5.54%) |
May 20, 2015 | 6.977 | 7.240 | 6.870 | 7.163 | 603,393 | +0.18(+2.63%) |
May 19, 2015 | 6.837 | 7.100 | 6.757 | 6.980 | 539,067 | +0.21(+3.10%) |
May 18, 2015 | 6.500 | 6.810 | 6.413 | 6.770 | 398,838 | +0.24(+3.62%) |
May 15, 2015 | 6.557 | 6.573 | 6.400 | 6.533 | 422,601 | -0.04(-0.61%) |
May 14, 2015 | 6.493 | 6.660 | 6.323 | 6.573 | 649,782 | +0.15(+2.34%) |
May 13, 2015 | 6.447 | 6.567 | 6.357 | 6.423 | 619,200 | -0.01(-0.16%) |
May 12, 2015 | 6.493 | 6.597 | 6.220 | 6.433 | 1,187,553 | -0.07(-1.08%) |
May 11, 2015 | 6.597 | 6.933 | 6.363 | 6.503 | 873,708 | -0.12(-1.81%) |
May 08, 2015 | 6.743 | 6.800 | 6.413 | 6.623 | 1,177,242 | -0.07(-1.00%) |
May 07, 2015 | 5.800 | 7.167 | 5.723 | 6.690 | 7,347,162 | -2.20(-24.78%) |
May 06, 2015 | 9.150 | 9.280 | 8.737 | 8.893 | 401,400 | -0.26(-2.81%) |
May 05, 2015 | 9.533 | 9.577 | 9.000 | 9.150 | 719,394 | -0.54(-5.57%) |
May 04, 2015 | 9.713 | 9.977 | 9.570 | 9.690 | 238,956 | -0.04(-0.38%) |
May 01, 2015 | 9.670 | 9.792 | 9.420 | 9.727 | 176,196 | +0.14(+1.50%) |
Apr 30, 2015 | 9.720 | 9.790 | 9.487 | 9.583 | 295,092 | -0.17(-1.78%) |
Apr 29, 2015 | 9.733 | 9.847 | 9.573 | 9.757 | 251,475 | +0.08(+0.79%) |
Apr 28, 2015 | 9.467 | 9.810 | 9.370 | 9.680 | 237,969 | +0.17(+1.79%) |
Apr 27, 2015 | 9.420 | 9.713 | 9.405 | 9.510 | 281,700 | +0.09(+0.96%) |
Apr 24, 2015 | 9.208 | 9.486 | 9.208 | 9.420 | 228,645 | -0.02(-0.21%) |
Apr 23, 2015 | 9.070 | 9.630 | 8.917 | 9.440 | 308,586 | +0.30(+3.24%) |
Apr 22, 2015 | 9.210 | 9.317 | 9.087 | 9.143 | 158,166 | -0.06(-0.65%) |
Apr 21, 2015 | 9.003 | 9.493 | 8.913 | 9.203 | 307,425 | +0.30(+3.41%) |
Apr 20, 2015 | 8.650 | 9.027 | 8.595 | 8.900 | 195,213 | +0.34(+3.93%) |
Apr 17, 2015 | 8.783 | 8.867 | 8.417 | 8.563 | 240,231 | -0.35(-3.93%) |
Apr 16, 2015 | 9.000 | 9.309 | 8.817 | 8.913 | 238,530 | -0.36(-3.92%) |
Apr 15, 2015 | 8.817 | 9.333 | 8.713 | 9.277 | 359,406 | +0.50(+5.74%) |
Apr 14, 2015 | 9.037 | 9.067 | 8.717 | 8.773 | 166,026 | -0.30(-3.34%) |
Apr 13, 2015 | 9.160 | 9.413 | 9.043 | 9.077 | 341,667 | -0.09(-1.02%) |
Apr 10, 2015 | 8.957 | 9.277 | 8.903 | 9.170 | 266,877 | +0.24(+2.65%) |
Apr 09, 2015 | 8.657 | 9.047 | 8.537 | 8.933 | 265,746 | +0.21(+2.41%) |
Apr 08, 2015 | 8.500 | 8.877 | 8.500 | 8.723 | 250,011 | +0.27(+3.21%) |
Apr 07, 2015 | 8.243 | 8.648 | 8.133 | 8.452 | 282,966 | +0.23(+2.78%) |
Apr 06, 2015 | 8.153 | 8.457 | 8.153 | 8.223 | 298,920 | -0.02(-0.28%) |
Apr 02, 2015 | 8.147 | 8.247 | 8.247 | 8.247 | 258,000 | +0.01(+0.16%) |
Apr 01, 2015 | 8.443 | 8.480 | 7.953 | 8.233 | 724,962 | -0.32(-3.74%) |
Mar 31, 2015 | 8.963 | 8.963 | 8.500 | 8.553 | 409,092 | -0.43(-4.79%) |
Mar 30, 2015 | 9.160 | 9.203 | 8.870 | 8.983 | 274,365 | -0.10(-1.06%) |
Mar 27, 2015 | 9.297 | 9.487 | 9.057 | 9.080 | 349,167 | -0.20(-2.19%) |
Mar 26, 2015 | 9.047 | 9.393 | 9.010 | 9.283 | 366,576 | +0.15(+1.68%) |
Mar 25, 2015 | 9.870 | 9.890 | 9.097 | 9.130 | 393,360 | -0.74(-7.50%) |
Mar 24, 2015 | 10.08 | 10.15 | 9.787 | 9.870 | 303,684 | -0.12(-1.23%) |
Mar 23, 2015 | 9.983 | 10.07 | 9.850 | 9.993 | 243,225 | +0.02(+0.20%) |
Mar 20, 2015 | 9.983 | 10.00 | 9.747 | 9.973 | 308,730 | +0.06(+0.64%) |
Mar 19, 2015 | 9.907 | 10.09 | 9.880 | 9.910 | 153,615 | -0.05(-0.50%) |
Mar 18, 2015 | 9.830 | 10.13 | 9.777 | 9.960 | 265,323 | +0.12(+1.22%) |
Mar 17, 2015 | 9.903 | 9.970 | 9.740 | 9.840 | 188,244 | -0.10(-0.97%) |
Mar 16, 2015 | 9.980 | 10.08 | 9.717 | 9.937 | 210,534 | +0.02(+0.17%) |
Mar 13, 2015 | 10.09 | 10.18 | 9.770 | 9.920 | 602,895 | -0.25(-2.49%) |
Mar 12, 2015 | 10.21 | 10.28 | 9.970 | 10.17 | 337,476 | +0.03(+0.30%) |
Mar 11, 2015 | 9.903 | 10.41 | 9.887 | 10.14 | 762,885 | +0.28(+2.80%) |
Mar 10, 2015 | 10.01 | 10.10 | 9.737 | 9.867 | 526,953 | -0.25(-2.47%) |
Mar 09, 2015 | 10.19 | 10.66 | 10.04 | 10.12 | 646,230 | +0.03(+0.33%) |
Mar 06, 2015 | 10.10 | 10.29 | 9.957 | 10.08 | 439,440 | -0.08(-0.82%) |
Mar 05, 2015 | 10.10 | 10.27 | 10.07 | 10.17 | 412,380 | +0.06(+0.59%) |
Mar 04, 2015 | 10.30 | 10.39 | 9.980 | 10.11 | 467,835 | -0.28(-2.70%) |
Mar 03, 2015 | 10.42 | 10.50 | 10.04 | 10.39 | 443,238 | -0.11(-1.08%) |