Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.740 | 7.180 | 6.740 | 7.070 | 36,352 | +0.36(+5.37%) |
May 28, 2015 | 6.890 | 6.890 | 6.710 | 6.710 | 8,609 | -0.11(-1.61%) |
May 27, 2015 | 6.820 | 7.140 | 6.760 | 6.820 | 32,977 | +0.01(+0.15%) |
May 26, 2015 | 6.870 | 6.870 | 6.550 | 6.810 | 38,364 | +0.13(+1.95%) |
May 22, 2015 | 7.050 | 6.680 | 6.680 | 6.680 | 69,200 | -0.37(-5.25%) |
May 21, 2015 | 6.890 | 7.070 | 6.630 | 7.050 | 46,080 | +0.12(+1.73%) |
May 20, 2015 | 7.000 | 7.060 | 6.830 | 6.930 | 26,594 | +0.01(+0.14%) |
May 19, 2015 | 7.130 | 7.250 | 6.850 | 6.920 | 34,862 | -0.18(-2.54%) |
May 18, 2015 | 7.370 | 7.500 | 7.030 | 7.100 | 21,286 | -0.31(-4.18%) |
May 15, 2015 | 7.120 | 7.410 | 6.940 | 7.410 | 9,531 | +0.31(+4.37%) |
May 14, 2015 | 7.100 | 7.240 | 6.954 | 7.100 | 10,363 | -0.04(-0.56%) |
May 13, 2015 | 7.220 | 7.326 | 6.810 | 7.140 | 49,987 | -0.05(-0.70%) |
May 12, 2015 | 6.950 | 7.190 | 6.800 | 7.190 | 49,140 | +0.19(+2.71%) |
May 11, 2015 | 6.900 | 7.360 | 6.900 | 7.000 | 34,695 | +0.12(+1.74%) |
May 08, 2015 | 6.930 | 7.000 | 6.750 | 6.880 | 22,983 | -0.07(-1.01%) |
May 07, 2015 | 6.990 | 7.000 | 6.900 | 6.950 | 51,189 | -0.04(-0.57%) |
May 06, 2015 | 7.050 | 7.110 | 6.908 | 6.990 | 59,924 | -0.06(-0.85%) |
May 05, 2015 | 7.160 | 7.230 | 6.980 | 7.050 | 52,819 | -0.10(-1.40%) |
May 04, 2015 | 7.460 | 7.460 | 7.000 | 7.150 | 51,951 | -0.19(-2.59%) |
May 01, 2015 | 7.370 | 7.480 | 7.010 | 7.340 | 38,344 | +0.03(+0.41%) |
Apr 30, 2015 | 7.450 | 7.660 | 7.151 | 7.310 | 90,617 | +0.00(+0.00%) |
Apr 29, 2015 | 7.450 | 7.800 | 7.170 | 7.310 | 103,772 | -0.20(-2.66%) |
Apr 28, 2015 | 7.420 | 7.540 | 7.210 | 7.510 | 110,138 | +0.11(+1.49%) |
Apr 27, 2015 | 7.750 | 7.750 | 7.280 | 7.400 | 79,216 | -0.36(-4.64%) |
Apr 24, 2015 | 8.080 | 8.080 | 7.610 | 7.760 | 119,479 | -0.34(-4.20%) |
Apr 23, 2015 | 7.690 | 8.350 | 7.540 | 8.100 | 206,752 | +0.51(+6.72%) |
Apr 22, 2015 | 7.150 | 7.990 | 7.050 | 7.590 | 180,379 | +0.77(+11.29%) |
Apr 21, 2015 | 7.100 | 7.270 | 6.560 | 6.820 | 110,134 | -0.31(-4.35%) |
Apr 20, 2015 | 7.500 | 7.500 | 7.070 | 7.130 | 37,180 | -0.35(-4.68%) |
Apr 17, 2015 | 7.600 | 7.870 | 7.380 | 7.480 | 67,620 | -0.17(-2.22%) |
Apr 16, 2015 | 7.200 | 8.130 | 7.200 | 7.650 | 97,868 | +0.41(+5.66%) |
Apr 15, 2015 | 7.170 | 7.410 | 7.140 | 7.240 | 37,425 | +0.13(+1.83%) |
Apr 14, 2015 | 6.990 | 7.170 | 6.871 | 7.110 | 29,893 | +0.07(+0.99%) |
Apr 13, 2015 | 7.140 | 7.260 | 6.900 | 7.040 | 26,429 | -0.13(-1.81%) |
Apr 10, 2015 | 7.060 | 7.180 | 7.020 | 7.170 | 13,443 | +0.11(+1.56%) |
Apr 09, 2015 | 7.450 | 7.700 | 7.050 | 7.060 | 74,481 | -0.41(-5.49%) |
Apr 08, 2015 | 7.380 | 7.560 | 7.250 | 7.470 | 65,435 | +0.16(+2.19%) |
Apr 07, 2015 | 6.870 | 7.400 | 6.750 | 7.310 | 115,695 | +0.46(+6.72%) |
Apr 06, 2015 | 6.600 | 6.954 | 6.600 | 6.850 | 75,836 | +0.20(+3.01%) |
Apr 02, 2015 | 6.400 | 6.650 | 6.650 | 6.650 | 27,400 | +0.26(+4.07%) |
Apr 01, 2015 | 6.671 | 6.671 | 6.340 | 6.390 | 40,926 | -0.40(-5.89%) |
Mar 31, 2015 | 6.763 | 6.790 | 6.520 | 6.790 | 48,105 | -0.02(-0.29%) |
Mar 30, 2015 | 7.010 | 7.120 | 6.660 | 6.810 | 66,025 | -0.08(-1.16%) |
Mar 27, 2015 | 6.548 | 6.920 | 6.500 | 6.890 | 79,178 | +0.47(+7.32%) |
Mar 26, 2015 | 6.000 | 6.460 | 5.965 | 6.420 | 291,378 | +0.44(+7.36%) |
Mar 25, 2015 | 6.130 | 6.150 | 5.900 | 5.980 | 63,473 | -0.02(-0.33%) |
Mar 24, 2015 | 6.240 | 6.380 | 6.000 | 6.000 | 32,642 | -0.27(-4.31%) |
Mar 23, 2015 | 5.960 | 6.410 | 5.910 | 6.270 | 84,678 | +0.35(+5.91%) |
Mar 20, 2015 | 6.010 | 6.040 | 5.880 | 5.920 | 104,179 | -0.12(-1.99%) |
Mar 19, 2015 | 6.120 | 6.280 | 5.900 | 6.040 | 79,508 | -0.14(-2.27%) |
Mar 18, 2015 | 6.300 | 6.370 | 6.100 | 6.180 | 95,667 | -0.16(-2.52%) |
Mar 17, 2015 | 6.450 | 6.519 | 6.200 | 6.340 | 57,867 | -0.11(-1.71%) |
Mar 16, 2015 | 6.640 | 6.650 | 6.410 | 6.450 | 66,374 | -0.20(-3.01%) |
Mar 13, 2015 | 6.700 | 6.746 | 6.540 | 6.650 | 32,322 | -0.05(-0.75%) |
Mar 12, 2015 | 6.780 | 6.780 | 6.617 | 6.700 | 11,445 | -0.01(-0.15%) |
Mar 11, 2015 | 6.650 | 6.750 | 6.530 | 6.710 | 91,137 | +0.06(+0.90%) |
Mar 10, 2015 | 6.790 | 6.790 | 6.430 | 6.650 | 108,115 | -0.07(-1.04%) |
Mar 09, 2015 | 6.700 | 6.730 | 6.430 | 6.720 | 87,061 | +0.02(+0.30%) |
Mar 06, 2015 | 6.470 | 6.790 | 6.450 | 6.700 | 154,245 | +0.22(+3.40%) |
Mar 05, 2015 | 6.180 | 6.590 | 6.110 | 6.480 | 48,959 | +0.30(+4.85%) |
Mar 04, 2015 | 6.440 | 6.510 | 6.160 | 6.180 | 71,517 | -0.33(-5.07%) |
Mar 03, 2015 | 6.800 | 6.800 | 6.480 | 6.510 | 51,945 | -0.28(-4.12%) |