Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.150 | 6.150 | 6.010 | 6.020 | 275,475 | -0.17(-2.75%) |
May 28, 2015 | 5.980 | 6.245 | 5.980 | 6.190 | 342,620 | +0.14(+2.31%) |
May 27, 2015 | 5.990 | 6.130 | 5.980 | 6.050 | 338,148 | +0.04(+0.67%) |
May 26, 2015 | 5.980 | 6.050 | 5.960 | 6.010 | 349,072 | -0.01(-0.17%) |
May 22, 2015 | 6.070 | 6.020 | 6.020 | 6.020 | 282,000 | -0.06(-0.99%) |
May 21, 2015 | 5.980 | 6.260 | 5.970 | 6.080 | 363,121 | -0.06(-0.98%) |
May 20, 2015 | 6.360 | 6.370 | 6.095 | 6.140 | 335,759 | -0.19(-3.00%) |
May 19, 2015 | 6.220 | 6.350 | 6.130 | 6.330 | 269,624 | +0.06(+0.96%) |
May 18, 2015 | 6.300 | 6.396 | 6.160 | 6.270 | 268,609 | -0.04(-0.63%) |
May 15, 2015 | 6.280 | 6.364 | 6.200 | 6.310 | 289,988 | +0.05(+0.80%) |
May 14, 2015 | 6.520 | 6.570 | 6.240 | 6.260 | 280,860 | -0.21(-3.25%) |
May 13, 2015 | 6.620 | 6.660 | 6.400 | 6.470 | 376,552 | -0.13(-1.97%) |
May 12, 2015 | 6.180 | 6.670 | 6.150 | 6.600 | 739,281 | +0.40(+6.45%) |
May 11, 2015 | 5.980 | 6.240 | 5.960 | 6.200 | 354,661 | +0.24(+4.03%) |
May 08, 2015 | 6.080 | 6.088 | 5.930 | 5.960 | 287,876 | -0.04(-0.67%) |
May 07, 2015 | 6.110 | 6.210 | 5.985 | 6.000 | 442,108 | -0.11(-1.80%) |
May 06, 2015 | 6.160 | 6.296 | 6.010 | 6.110 | 524,119 | -0.07(-1.13%) |
May 05, 2015 | 6.090 | 6.210 | 5.980 | 6.180 | 612,309 | +0.05(+0.82%) |
May 04, 2015 | 6.640 | 6.640 | 6.080 | 6.130 | 758,385 | -0.52(-7.82%) |
May 01, 2015 | 6.000 | 6.660 | 6.000 | 6.650 | 1,305,454 | +0.63(+10.47%) |
Apr 30, 2015 | 5.960 | 6.050 | 5.880 | 6.020 | 574,262 | +0.02(+0.33%) |
Apr 29, 2015 | 6.100 | 6.190 | 5.890 | 6.000 | 809,595 | -0.12(-1.88%) |
Apr 28, 2015 | 6.120 | 6.446 | 6.080 | 6.115 | 836,933 | -0.02(-0.41%) |
Apr 27, 2015 | 6.950 | 6.950 | 6.120 | 6.140 | 1,787,406 | -0.83(-11.97%) |
Apr 24, 2015 | 7.400 | 7.424 | 6.700 | 6.975 | 1,479,020 | -0.14(-1.90%) |
Apr 23, 2015 | 6.100 | 7.500 | 6.020 | 7.110 | 6,801,718 | -2.39(-25.16%) |
Apr 22, 2015 | 9.580 | 9.660 | 9.410 | 9.500 | 415,600 | -0.07(-0.73%) |
Apr 21, 2015 | 9.490 | 9.600 | 9.370 | 9.570 | 157,388 | +0.12(+1.27%) |
Apr 20, 2015 | 9.660 | 9.660 | 9.420 | 9.450 | 170,055 | -0.15(-1.56%) |
Apr 17, 2015 | 9.550 | 9.650 | 9.250 | 9.600 | 270,521 | -0.02(-0.21%) |
Apr 16, 2015 | 9.300 | 9.679 | 9.300 | 9.620 | 368,465 | +0.33(+3.55%) |
Apr 15, 2015 | 9.040 | 9.350 | 8.980 | 9.290 | 340,791 | +0.29(+3.22%) |
Apr 14, 2015 | 9.200 | 9.240 | 8.940 | 9.000 | 189,332 | -0.17(-1.85%) |
Apr 13, 2015 | 9.270 | 9.460 | 9.130 | 9.170 | 192,688 | -0.12(-1.29%) |
Apr 10, 2015 | 9.000 | 9.350 | 8.862 | 9.290 | 670,391 | +0.27(+2.99%) |
Apr 09, 2015 | 9.010 | 9.190 | 8.990 | 9.020 | 245,565 | +0.02(+0.22%) |
Apr 08, 2015 | 8.960 | 9.070 | 8.890 | 9.000 | 186,671 | +0.07(+0.78%) |
Apr 07, 2015 | 8.850 | 9.020 | 8.850 | 8.930 | 206,613 | +0.06(+0.68%) |
Apr 06, 2015 | 8.940 | 8.990 | 8.860 | 8.870 | 273,740 | -0.10(-1.11%) |
Apr 02, 2015 | 9.150 | 8.970 | 8.970 | 8.970 | 206,700 | -0.16(-1.75%) |
Apr 01, 2015 | 9.250 | 9.250 | 8.840 | 9.130 | 568,134 | -0.13(-1.40%) |
Mar 31, 2015 | 9.150 | 9.300 | 9.072 | 9.260 | 290,730 | +0.08(+0.87%) |
Mar 30, 2015 | 9.120 | 9.200 | 9.050 | 9.180 | 200,879 | +0.10(+1.10%) |
Mar 27, 2015 | 8.860 | 9.090 | 8.690 | 9.080 | 515,082 | +0.25(+2.83%) |
Mar 26, 2015 | 8.980 | 9.100 | 8.730 | 8.830 | 534,240 | +0.07(+0.80%) |
Mar 25, 2015 | 9.070 | 9.100 | 8.710 | 8.760 | 407,818 | -0.30(-3.31%) |
Mar 24, 2015 | 8.970 | 9.140 | 8.910 | 9.060 | 385,965 | +0.09(+1.00%) |
Mar 23, 2015 | 8.900 | 9.040 | 8.800 | 8.970 | 435,016 | -0.03(-0.33%) |
Mar 20, 2015 | 8.890 | 9.000 | 8.830 | 9.000 | 1,790,950 | +0.20(+2.27%) |
Mar 19, 2015 | 8.850 | 8.960 | 8.740 | 8.800 | 337,523 | -0.09(-1.01%) |
Mar 18, 2015 | 8.860 | 8.900 | 8.740 | 8.890 | 269,361 | +0.02(+0.23%) |
Mar 17, 2015 | 8.770 | 8.910 | 8.660 | 8.870 | 363,392 | +0.08(+0.91%) |
Mar 16, 2015 | 8.800 | 8.920 | 8.670 | 8.790 | 366,818 | +0.05(+0.57%) |
Mar 13, 2015 | 8.930 | 8.990 | 8.720 | 8.740 | 278,536 | -0.18(-2.02%) |
Mar 12, 2015 | 8.790 | 8.960 | 8.570 | 8.920 | 520,638 | +0.14(+1.59%) |
Mar 11, 2015 | 8.440 | 8.880 | 8.310 | 8.780 | 341,869 | +0.37(+4.40%) |
Mar 10, 2015 | 8.400 | 8.710 | 8.170 | 8.410 | 795,242 | -0.51(-5.72%) |
Mar 09, 2015 | 8.740 | 8.920 | 8.550 | 8.920 | 401,786 | +0.16(+1.83%) |
Mar 06, 2015 | 8.900 | 8.970 | 8.720 | 8.760 | 334,046 | -0.20(-2.23%) |
Mar 05, 2015 | 8.600 | 8.970 | 8.450 | 8.960 | 517,989 | +0.36(+4.19%) |
Mar 04, 2015 | 8.580 | 8.650 | 8.357 | 8.600 | 294,299 | +0.02(+0.23%) |
Mar 03, 2015 | 8.610 | 8.640 | 8.500 | 8.580 | 180,259 | -0.09(-1.04%) |