Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.100 | 6.110 | 6.016 | 6.016 | 1,691 | -0.07(-1.22%) |
May 28, 2015 | 5.990 | 6.090 | 5.990 | 6.090 | 650 | +0.14(+2.35%) |
May 27, 2015 | 6.110 | 6.120 | 5.850 | 5.950 | 4,715 | -0.07(-1.16%) |
May 26, 2015 | 6.103 | 6.127 | 5.930 | 6.020 | 3,900 | +0.38(+6.69%) |
May 22, 2015 | 5.643 | 5.643 | 5.643 | 0 | -0.08(-1.35%) | |
May 21, 2015 | 5.937 | 5.937 | 5.560 | 5.720 | 39,795 | -0.22(-3.70%) |
May 20, 2015 | 6.137 | 6.150 | 5.700 | 5.940 | 46,116 | -0.23(-3.79%) |
May 19, 2015 | 6.183 | 6.230 | 6.144 | 6.174 | 3,730 | -0.23(-3.53%) |
May 18, 2015 | 6.370 | 6.400 | 6.370 | 6.400 | 2,300 | +0.01(+0.16%) |
May 15, 2015 | 6.410 | 6.426 | 6.130 | 6.390 | 9,058 | -0.12(-1.81%) |
May 14, 2015 | 6.563 | 6.563 | 6.440 | 6.508 | 10,732 | -0.06(-0.94%) |
May 13, 2015 | 7.030 | 7.030 | 6.500 | 6.570 | 11,400 | -0.03(-0.48%) |
May 12, 2015 | 6.710 | 6.740 | 6.602 | 6.602 | 4,050 | -0.09(-1.32%) |
May 11, 2015 | 6.607 | 6.690 | 6.600 | 6.690 | 2,883 | +0.01(+0.17%) |
May 08, 2015 | 6.670 | 6.740 | 6.600 | 6.679 | 850 | -0.12(-1.78%) |
May 07, 2015 | 6.720 | 6.800 | 6.620 | 6.800 | 4,839 | +0.25(+3.82%) |
May 06, 2015 | 6.699 | 6.720 | 6.540 | 6.550 | 4,200 | -0.44(-6.29%) |
May 05, 2015 | 7.000 | 7.000 | 6.980 | 6.990 | 1,550 | +0.34(+5.11%) |
May 04, 2015 | 6.621 | 6.700 | 6.589 | 6.650 | 2,580 | +0.03(+0.45%) |
May 01, 2015 | 6.700 | 6.700 | 6.600 | 6.620 | 6,900 | -0.10(-1.49%) |
Apr 30, 2015 | 6.856 | 6.856 | 6.720 | 6.720 | 5,971 | -0.18(-2.61%) |
Apr 29, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 200 | -0.02(-0.29%) |
Apr 28, 2015 | 6.920 | 6.920 | 6.920 | 6.920 | 100 | +0.15(+2.25%) |
Apr 27, 2015 | 6.777 | 6.777 | 6.768 | 6.768 | 710 | -0.00(-0.03%) |
Apr 24, 2015 | 6.770 | 6.770 | 6.770 | 6.770 | 200 | -0.01(-0.15%) |
Apr 23, 2015 | 6.749 | 6.790 | 6.749 | 6.780 | 1,522 | -0.08(-1.18%) |
Apr 22, 2015 | 6.890 | 6.890 | 6.858 | 6.861 | 2,640 | -0.05(-0.67%) |
Apr 21, 2015 | 6.938 | 7.015 | 6.854 | 6.907 | 1,560 | -0.10(-1.47%) |
Apr 20, 2015 | 7.100 | 7.140 | 7.010 | 7.010 | 5,800 | -0.24(-3.26%) |
Apr 17, 2015 | 7.210 | 7.247 | 7.210 | 7.247 | 300 | -0.26(-3.46%) |
Apr 16, 2015 | 7.460 | 7.528 | 7.450 | 7.506 | 5,600 | +0.11(+1.43%) |
Apr 15, 2015 | 7.020 | 7.400 | 7.020 | 7.400 | 4,000 | +0.58(+8.44%) |
Apr 14, 2015 | 6.705 | 6.885 | 6.705 | 6.824 | 15,000 | +0.28(+4.34%) |
Apr 13, 2015 | 6.455 | 6.660 | 6.440 | 6.540 | 3,855 | +0.16(+2.51%) |
Apr 10, 2015 | 5.860 | 6.570 | 5.410 | 6.380 | 20,138 | +0.38(+6.34%) |
Apr 09, 2015 | 6.570 | 6.650 | 5.600 | 6.000 | 76,423 | -0.71(-10.58%) |
Apr 08, 2015 | 6.915 | 6.915 | 6.550 | 6.710 | 3,025 | -0.25(-3.59%) |
Apr 07, 2015 | 6.930 | 6.960 | 6.930 | 6.960 | 1,015 | -0.03(-0.43%) |
Apr 06, 2015 | 6.765 | 6.990 | 6.730 | 6.990 | 15,850 | +0.43(+6.60%) |
Apr 02, 2015 | 6.557 | 6.557 | 6.557 | 0 | -0.60(-8.42%) | |
Apr 01, 2015 | 7.303 | 7.320 | 7.160 | 7.160 | 1,770 | -0.18(-2.45%) |
Mar 31, 2015 | 7.670 | 7.670 | 7.340 | 7.340 | 1,500 | -0.37(-4.85%) |
Mar 30, 2015 | 7.570 | 7.730 | 7.562 | 7.715 | 600 | +0.09(+1.19%) |
Mar 27, 2015 | 7.830 | 7.830 | 7.624 | 7.624 | 395 | +0.05(+0.67%) |
Mar 26, 2015 | 7.573 | 7.573 | 7.573 | 7.573 | 300 | +0.00(+0.04%) |
Mar 25, 2015 | 7.750 | 7.750 | 7.570 | 7.570 | 300 | -0.10(-1.30%) |
Mar 24, 2015 | 7.670 | 7.670 | 7.670 | 7.670 | 336 | +0.21(+2.86%) |
Mar 23, 2015 | 7.660 | 7.660 | 7.394 | 7.457 | 1,425 | -0.12(-1.62%) |
Mar 20, 2015 | 7.730 | 7.730 | 7.556 | 7.580 | 800 | -0.25(-3.18%) |
Mar 19, 2015 | 7.789 | 7.829 | 7.789 | 7.829 | 588 | -0.10(-1.27%) |
Mar 18, 2015 | 7.927 | 7.935 | 7.927 | 7.930 | 800 | +0.10(+1.28%) |
Mar 17, 2015 | 7.800 | 7.830 | 7.800 | 7.830 | 1,100 | +0.05(+0.64%) |
Mar 16, 2015 | 7.750 | 7.780 | 7.750 | 7.780 | 2,800 | -0.17(-2.14%) |
Mar 13, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.21(+2.71%) |
Mar 12, 2015 | 7.740 | 7.852 | 7.732 | 7.740 | 9,600 | -0.13(-1.65%) |
Mar 11, 2015 | 7.937 | 7.970 | 7.870 | 7.871 | 11,190 | -0.10(-1.21%) |
Mar 10, 2015 | 7.967 | 7.967 | 7.967 | 7.967 | 6,100 | +0.12(+1.49%) |
Mar 09, 2015 | 7.800 | 7.850 | 7.800 | 7.850 | 8,410 | +0.08(+1.03%) |
Mar 06, 2015 | 7.830 | 7.900 | 7.770 | 7.770 | 9,310 | -0.11(-1.40%) |
Mar 05, 2015 | 8.120 | 8.120 | 7.878 | 7.880 | 1,300 | -0.22(-2.72%) |
Mar 04, 2015 | 8.060 | 8.132 | 8.060 | 8.100 | 1,340 | +0.06(+0.72%) |
Mar 03, 2015 | 8.212 | 8.212 | 8.042 | 8.042 | 1,475 | -0.26(-3.11%) |