Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.150 | 6.350 | 6.120 | 6.300 | 108,721 | +0.04(+0.64%) |
May 28, 2015 | 6.550 | 6.790 | 6.110 | 6.260 | 204,612 | -0.25(-3.84%) |
May 27, 2015 | 6.120 | 6.590 | 6.090 | 6.510 | 137,747 | +0.42(+6.90%) |
May 26, 2015 | 6.150 | 6.200 | 6.060 | 6.090 | 84,978 | -0.01(-0.16%) |
May 22, 2015 | 6.200 | 6.100 | 6.100 | 6.100 | 73,900 | -0.10(-1.61%) |
May 21, 2015 | 6.130 | 6.200 | 6.040 | 6.200 | 52,966 | +0.03(+0.49%) |
May 20, 2015 | 6.210 | 6.365 | 6.020 | 6.170 | 104,508 | +0.01(+0.16%) |
May 19, 2015 | 6.290 | 6.420 | 6.080 | 6.160 | 114,856 | -0.08(-1.28%) |
May 18, 2015 | 5.990 | 6.510 | 5.850 | 6.240 | 190,215 | +0.31(+5.23%) |
May 15, 2015 | 5.960 | 6.150 | 5.680 | 5.930 | 193,045 | +0.00(+0.00%) |
May 14, 2015 | 6.370 | 6.370 | 5.740 | 5.930 | 488,311 | -0.44(-6.91%) |
May 13, 2015 | 7.060 | 7.060 | 6.272 | 6.370 | 383,299 | -0.51(-7.41%) |
May 12, 2015 | 7.100 | 7.100 | 6.690 | 6.880 | 438,810 | -0.23(-3.23%) |
May 11, 2015 | 7.610 | 7.990 | 7.020 | 7.110 | 552,014 | -1.07(-13.08%) |
May 08, 2015 | 7.850 | 8.190 | 7.640 | 8.180 | 262,599 | +0.57(+7.49%) |
May 07, 2015 | 7.190 | 7.610 | 7.090 | 7.610 | 126,614 | +0.40(+5.55%) |
May 06, 2015 | 7.210 | 7.310 | 7.040 | 7.210 | 84,749 | +0.07(+0.98%) |
May 05, 2015 | 7.270 | 7.280 | 7.000 | 7.140 | 107,904 | -0.03(-0.42%) |
May 04, 2015 | 7.000 | 7.300 | 6.960 | 7.170 | 134,071 | +0.26(+3.76%) |
May 01, 2015 | 7.180 | 7.180 | 6.870 | 6.910 | 137,882 | -0.14(-1.99%) |
Apr 30, 2015 | 6.900 | 7.060 | 6.815 | 7.050 | 161,520 | +0.09(+1.29%) |
Apr 29, 2015 | 6.990 | 7.150 | 6.870 | 6.960 | 151,339 | +0.00(+0.00%) |
Apr 28, 2015 | 7.140 | 7.300 | 6.870 | 6.960 | 203,672 | -0.15(-2.11%) |
Apr 27, 2015 | 7.750 | 8.090 | 7.000 | 7.110 | 253,240 | -0.41(-5.45%) |
Apr 24, 2015 | 7.500 | 8.300 | 7.401 | 7.520 | 488,749 | +0.50(+7.12%) |
Apr 23, 2015 | 7.140 | 7.180 | 6.800 | 7.020 | 302,259 | -0.11(-1.54%) |
Apr 22, 2015 | 7.220 | 7.280 | 7.040 | 7.130 | 162,151 | -0.06(-0.83%) |
Apr 21, 2015 | 7.470 | 7.470 | 7.180 | 7.190 | 72,933 | -0.22(-2.97%) |
Apr 20, 2015 | 7.460 | 7.550 | 7.100 | 7.410 | 293,914 | -0.04(-0.54%) |
Apr 17, 2015 | 7.440 | 7.520 | 7.320 | 7.450 | 135,415 | -0.05(-0.67%) |
Apr 16, 2015 | 7.480 | 7.500 | 7.250 | 7.500 | 196,614 | +0.21(+2.88%) |
Apr 15, 2015 | 7.420 | 7.548 | 7.180 | 7.290 | 209,412 | -0.12(-1.62%) |
Apr 14, 2015 | 7.600 | 7.660 | 7.279 | 7.410 | 329,487 | -0.19(-2.50%) |
Apr 13, 2015 | 8.140 | 8.200 | 7.290 | 7.600 | 847,067 | -0.60(-7.32%) |
Apr 10, 2015 | 8.270 | 8.620 | 8.170 | 8.200 | 229,393 | -0.12(-1.44%) |
Apr 09, 2015 | 8.230 | 8.675 | 8.100 | 8.320 | 340,498 | +0.25(+3.10%) |
Apr 08, 2015 | 8.550 | 8.840 | 7.950 | 8.070 | 460,395 | -0.14(-1.71%) |
Apr 07, 2015 | 7.450 | 8.880 | 7.310 | 8.210 | 749,796 | +0.91(+12.47%) |
Apr 06, 2015 | 7.600 | 7.920 | 7.040 | 7.300 | 730,752 | -0.41(-5.32%) |
Apr 02, 2015 | 8.880 | 7.710 | 7.710 | 7.710 | 1,898,300 | -1.31(-14.52%) |
Apr 01, 2015 | 8.500 | 10.67 | 8.250 | 9.020 | 2,307,658 | -4.17(-31.61%) |
Mar 31, 2015 | 14.00 | 14.00 | 12.90 | 13.19 | 627,300 | -0.68(-4.90%) |
Mar 30, 2015 | 14.48 | 14.70 | 13.55 | 13.87 | 382,006 | -0.43(-3.01%) |
Mar 27, 2015 | 13.89 | 14.48 | 13.80 | 14.30 | 254,359 | +0.26(+1.85%) |
Mar 26, 2015 | 14.18 | 14.41 | 13.71 | 14.04 | 227,319 | -0.28(-1.96%) |
Mar 25, 2015 | 14.55 | 14.72 | 13.81 | 14.32 | 264,409 | -0.25(-1.72%) |
Mar 24, 2015 | 14.77 | 15.24 | 13.50 | 14.57 | 578,702 | -0.42(-2.80%) |
Mar 23, 2015 | 14.45 | 15.10 | 14.29 | 14.99 | 477,370 | +0.86(+6.09%) |
Mar 20, 2015 | 13.95 | 14.25 | 13.44 | 14.13 | 861,220 | +0.29(+2.10%) |
Mar 19, 2015 | 13.71 | 13.94 | 13.45 | 13.84 | 271,285 | +0.35(+2.59%) |
Mar 18, 2015 | 13.05 | 13.77 | 12.61 | 13.49 | 361,287 | +0.45(+3.45%) |
Mar 17, 2015 | 13.00 | 13.24 | 12.03 | 13.04 | 350,316 | +0.15(+1.16%) |
Mar 16, 2015 | 11.96 | 12.95 | 11.68 | 12.89 | 493,700 | +0.99(+8.32%) |
Mar 13, 2015 | 11.25 | 11.90 | 11.20 | 11.90 | 162,506 | +0.61(+5.40%) |
Mar 12, 2015 | 11.38 | 11.48 | 11.05 | 11.29 | 86,901 | -0.06(-0.53%) |
Mar 11, 2015 | 11.11 | 11.50 | 11.11 | 11.35 | 83,654 | +0.21(+1.89%) |
Mar 10, 2015 | 11.85 | 11.85 | 11.00 | 11.14 | 142,855 | -0.54(-4.62%) |
Mar 09, 2015 | 11.50 | 11.85 | 11.50 | 11.68 | 108,682 | +0.28(+2.46%) |
Mar 06, 2015 | 10.76 | 11.57 | 10.76 | 11.40 | 163,530 | +0.60(+5.56%) |
Mar 05, 2015 | 11.09 | 11.11 | 10.75 | 10.80 | 132,040 | -0.07(-0.64%) |
Mar 04, 2015 | 10.85 | 10.99 | 10.78 | 10.87 | 150,370 | -0.06(-0.55%) |
Mar 03, 2015 | 11.49 | 11.53 | 10.85 | 10.93 | 175,898 | -0.46(-4.04%) |