Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.809 | 6.818 | 6.505 | 6.519 | 2,256,368 | -0.29(-4.25%) |
May 28, 2015 | 6.683 | 6.818 | 6.664 | 6.809 | 1,185,370 | +0.13(+1.88%) |
May 27, 2015 | 6.442 | 6.731 | 6.432 | 6.683 | 1,351,594 | +0.27(+4.29%) |
May 26, 2015 | 6.510 | 6.548 | 6.331 | 6.408 | 1,056,205 | -0.15(-2.28%) |
May 22, 2015 | 6.510 | 6.558 | 6.558 | 6.558 | 915,099 | +0.04(+0.59%) |
May 21, 2015 | 6.558 | 6.596 | 6.471 | 6.519 | 779,277 | -0.07(-1.02%) |
May 20, 2015 | 6.673 | 6.702 | 6.567 | 6.587 | 805,856 | -0.04(-0.58%) |
May 19, 2015 | 6.751 | 6.780 | 6.596 | 6.625 | 900,293 | -0.10(-1.51%) |
May 18, 2015 | 6.857 | 6.857 | 6.664 | 6.727 | 1,130,821 | -0.13(-1.90%) |
May 15, 2015 | 6.741 | 6.895 | 6.722 | 6.857 | 776,589 | +0.13(+1.86%) |
May 14, 2015 | 6.770 | 6.789 | 6.664 | 6.731 | 989,148 | +0.02(+0.36%) |
May 13, 2015 | 6.673 | 6.799 | 6.664 | 6.707 | 1,270,661 | +0.05(+0.80%) |
May 12, 2015 | 6.683 | 6.760 | 6.577 | 6.654 | 1,045,899 | -0.07(-1.00%) |
May 11, 2015 | 6.789 | 6.809 | 6.664 | 6.722 | 1,174,319 | -0.05(-0.71%) |
May 08, 2015 | 6.780 | 6.799 | 6.635 | 6.770 | 1,450,945 | +0.09(+1.30%) |
May 07, 2015 | 6.365 | 6.712 | 6.336 | 6.683 | 1,728,489 | +0.31(+4.84%) |
May 06, 2015 | 6.606 | 6.616 | 6.346 | 6.375 | 2,933,402 | -0.19(-2.94%) |
May 05, 2015 | 6.809 | 6.866 | 6.432 | 6.567 | 2,883,541 | -0.30(-4.35%) |
May 04, 2015 | 6.886 | 6.976 | 6.857 | 6.866 | 1,297,883 | -0.04(-0.56%) |
May 01, 2015 | 6.818 | 6.963 | 6.818 | 6.905 | 1,499,063 | +0.13(+1.85%) |
Apr 30, 2015 | 6.809 | 6.944 | 6.760 | 6.780 | 2,289,058 | -0.08(-1.13%) |
Apr 29, 2015 | 7.127 | 7.136 | 6.799 | 6.857 | 2,479,751 | -0.34(-4.69%) |
Apr 28, 2015 | 7.223 | 7.339 | 6.770 | 7.194 | 5,592,676 | -0.46(-6.05%) |
Apr 27, 2015 | 7.840 | 7.956 | 7.522 | 7.657 | 2,552,670 | -0.18(-2.34%) |
Apr 24, 2015 | 8.216 | 8.216 | 7.676 | 7.840 | 2,109,268 | -0.39(-4.69%) |
Apr 23, 2015 | 8.101 | 8.356 | 7.956 | 8.226 | 1,359,555 | +0.06(+0.71%) |
Apr 22, 2015 | 8.014 | 8.265 | 8.014 | 8.168 | 1,358,053 | +0.16(+2.05%) |
Apr 21, 2015 | 8.120 | 8.139 | 7.975 | 8.004 | 1,042,826 | -0.05(-0.60%) |
Apr 20, 2015 | 8.101 | 8.139 | 8.014 | 8.053 | 797,745 | +0.01(+0.12%) |
Apr 17, 2015 | 8.159 | 8.159 | 7.918 | 8.043 | 976,126 | -0.16(-2.00%) |
Apr 16, 2015 | 8.400 | 8.419 | 8.197 | 8.207 | 779,207 | -0.25(-2.96%) |
Apr 15, 2015 | 8.380 | 8.530 | 8.275 | 8.458 | 908,365 | +0.14(+1.74%) |
Apr 14, 2015 | 8.438 | 8.515 | 8.188 | 8.313 | 873,410 | -0.16(-1.93%) |
Apr 13, 2015 | 8.679 | 8.757 | 8.467 | 8.477 | 1,093,581 | +0.00(+0.00%) |
Apr 10, 2015 | 8.400 | 8.583 | 8.400 | 8.477 | 720,339 | +0.14(+1.62%) |
Apr 09, 2015 | 8.332 | 8.419 | 8.207 | 8.342 | 1,283,399 | +0.01(+0.12%) |
Apr 08, 2015 | 8.149 | 8.347 | 8.130 | 8.332 | 1,070,987 | +0.18(+2.25%) |
Apr 07, 2015 | 8.303 | 8.351 | 8.139 | 8.149 | 1,118,694 | -0.17(-2.09%) |
Apr 06, 2015 | 8.409 | 8.448 | 8.294 | 8.323 | 924,193 | -0.12(-1.37%) |
Apr 02, 2015 | 8.515 | 8.438 | 8.438 | 8.438 | 1,146,751 | +0.02(+0.23%) |
Apr 01, 2015 | 8.525 | 8.554 | 8.265 | 8.419 | 1,163,171 | -0.10(-1.19%) |
Mar 31, 2015 | 8.554 | 8.679 | 8.506 | 8.520 | 1,290,994 | -0.05(-0.62%) |
Mar 30, 2015 | 8.429 | 8.660 | 8.342 | 8.573 | 2,101,145 | +0.25(+3.01%) |
Mar 27, 2015 | 8.101 | 8.400 | 8.062 | 8.323 | 1,310,570 | +0.19(+2.37%) |
Mar 26, 2015 | 8.081 | 8.168 | 7.850 | 8.130 | 1,299,285 | -0.04(-0.47%) |
Mar 25, 2015 | 8.892 | 8.892 | 8.120 | 8.168 | 2,325,280 | -0.68(-7.73%) |
Mar 24, 2015 | 8.892 | 9.017 | 8.824 | 8.853 | 1,034,058 | -0.02(-0.27%) |
Mar 23, 2015 | 8.969 | 9.056 | 8.795 | 8.877 | 1,290,385 | -0.09(-1.02%) |
Mar 20, 2015 | 8.911 | 9.027 | 8.785 | 8.969 | 1,212,405 | +0.15(+1.69%) |
Mar 19, 2015 | 8.737 | 8.834 | 8.699 | 8.819 | 752,984 | +0.00(+0.05%) |
Mar 18, 2015 | 8.834 | 8.896 | 8.597 | 8.814 | 1,256,094 | -0.09(-0.98%) |
Mar 17, 2015 | 8.930 | 8.930 | 8.718 | 8.901 | 905,646 | -0.12(-1.28%) |
Mar 16, 2015 | 8.882 | 9.017 | 8.757 | 9.017 | 1,124,075 | +0.16(+1.85%) |
Mar 13, 2015 | 8.930 | 9.056 | 8.689 | 8.853 | 1,134,708 | -0.05(-0.54%) |
Mar 12, 2015 | 8.853 | 8.993 | 8.805 | 8.901 | 921,616 | -0.04(-0.43%) |
Mar 11, 2015 | 8.988 | 9.181 | 8.843 | 8.940 | 1,508,435 | -0.01(-0.11%) |
Mar 10, 2015 | 8.882 | 9.007 | 8.737 | 8.949 | 1,541,651 | -0.06(-0.64%) |
Mar 09, 2015 | 9.258 | 9.383 | 8.978 | 9.007 | 2,119,910 | -0.22(-2.40%) |
Mar 06, 2015 | 9.432 | 9.557 | 9.210 | 9.229 | 920,707 | -0.27(-2.84%) |
Mar 05, 2015 | 9.374 | 9.576 | 9.277 | 9.499 | 1,440,642 | +0.17(+1.86%) |
Mar 04, 2015 | 9.441 | 9.470 | 9.239 | 9.326 | 1,121,039 | -0.14(-1.53%) |
Mar 03, 2015 | 9.547 | 9.769 | 9.422 | 9.470 | 1,890,721 | -0.09(-0.91%) |