Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.060 | 6.210 | 5.650 | 5.920 | 207,961 | -0.19(-3.11%) |
May 28, 2015 | 6.330 | 6.360 | 6.040 | 6.110 | 286,159 | -0.26(-4.08%) |
May 27, 2015 | 6.590 | 6.560 | 6.130 | 6.370 | 148,145 | -0.19(-2.90%) |
May 26, 2015 | 6.870 | 6.900 | 6.310 | 6.560 | 259,100 | -0.25(-3.67%) |
May 22, 2015 | 6.030 | 6.810 | 6.810 | 6.810 | 432,300 | +0.89(+15.03%) |
May 21, 2015 | 5.700 | 6.010 | 5.580 | 5.920 | 185,280 | +0.26(+4.59%) |
May 20, 2015 | 5.610 | 5.680 | 5.350 | 5.660 | 299,235 | +0.10(+1.80%) |
May 19, 2015 | 5.620 | 5.630 | 5.370 | 5.560 | 129,710 | -0.09(-1.59%) |
May 18, 2015 | 5.500 | 5.755 | 5.420 | 5.650 | 107,923 | +0.16(+2.91%) |
May 15, 2015 | 5.470 | 5.680 | 5.360 | 5.490 | 223,466 | -0.01(-0.18%) |
May 14, 2015 | 5.500 | 5.580 | 5.310 | 5.500 | 162,525 | -0.01(-0.18%) |
May 13, 2015 | 5.340 | 5.540 | 5.300 | 5.510 | 140,095 | +0.18(+3.38%) |
May 12, 2015 | 5.750 | 5.750 | 5.300 | 5.330 | 307,302 | -0.58(-9.81%) |
May 11, 2015 | 5.750 | 6.070 | 5.700 | 5.910 | 152,829 | +0.15(+2.60%) |
May 08, 2015 | 5.690 | 5.880 | 5.560 | 5.760 | 165,704 | +0.08(+1.41%) |
May 07, 2015 | 5.930 | 5.960 | 5.600 | 5.680 | 118,844 | -0.23(-3.89%) |
May 06, 2015 | 5.990 | 6.030 | 5.880 | 5.910 | 195,930 | -0.02(-0.34%) |
May 05, 2015 | 5.830 | 6.120 | 5.740 | 5.930 | 297,752 | +0.11(+1.89%) |
May 04, 2015 | 5.650 | 5.870 | 5.650 | 5.820 | 100,320 | +0.21(+3.74%) |
May 01, 2015 | 5.640 | 5.770 | 5.520 | 5.610 | 113,462 | +0.02(+0.36%) |
Apr 30, 2015 | 5.760 | 5.890 | 5.510 | 5.590 | 379,734 | -0.19(-3.29%) |
Apr 29, 2015 | 6.160 | 6.160 | 5.760 | 5.780 | 205,883 | -0.36(-5.86%) |
Apr 28, 2015 | 6.240 | 6.320 | 6.020 | 6.140 | 112,568 | -0.10(-1.60%) |
Apr 27, 2015 | 6.410 | 6.590 | 6.180 | 6.240 | 204,492 | -0.12(-1.89%) |
Apr 24, 2015 | 6.430 | 6.486 | 6.310 | 6.360 | 75,921 | -0.04(-0.63%) |
Apr 23, 2015 | 6.240 | 6.520 | 6.045 | 6.400 | 165,114 | +0.19(+3.06%) |
Apr 22, 2015 | 6.680 | 6.792 | 6.150 | 6.210 | 217,366 | -0.50(-7.45%) |
Apr 21, 2015 | 6.920 | 6.920 | 6.550 | 6.710 | 139,863 | -0.16(-2.33%) |
Apr 20, 2015 | 7.080 | 7.080 | 6.800 | 6.870 | 72,124 | -0.19(-2.69%) |
Apr 17, 2015 | 7.010 | 7.120 | 6.920 | 7.060 | 148,136 | +0.05(+0.71%) |
Apr 16, 2015 | 6.930 | 7.050 | 6.830 | 7.010 | 68,688 | +0.10(+1.45%) |
Apr 15, 2015 | 7.000 | 7.180 | 6.750 | 6.910 | 175,886 | -0.15(-2.12%) |
Apr 14, 2015 | 7.270 | 7.300 | 7.000 | 7.060 | 149,439 | -0.18(-2.49%) |
Apr 13, 2015 | 7.330 | 7.370 | 7.160 | 7.240 | 158,178 | -0.06(-0.82%) |
Apr 10, 2015 | 7.350 | 7.520 | 7.260 | 7.300 | 143,428 | -0.01(-0.14%) |
Apr 09, 2015 | 7.300 | 7.460 | 7.260 | 7.310 | 149,440 | -0.01(-0.14%) |
Apr 08, 2015 | 7.840 | 7.930 | 7.170 | 7.320 | 290,005 | -0.59(-7.46%) |
Apr 07, 2015 | 7.760 | 8.010 | 7.750 | 7.910 | 416,444 | +0.19(+2.46%) |
Apr 06, 2015 | 7.860 | 8.010 | 7.560 | 7.720 | 135,328 | -0.14(-1.78%) |
Apr 02, 2015 | 7.990 | 7.860 | 7.860 | 7.860 | 292,200 | -0.14(-1.75%) |
Apr 01, 2015 | 8.790 | 8.790 | 7.685 | 8.000 | 794,845 | -1.76(-18.03%) |
Mar 31, 2015 | 10.06 | 10.47 | 9.550 | 9.760 | 428,326 | -0.09(-0.91%) |
Mar 30, 2015 | 9.780 | 9.870 | 9.460 | 9.850 | 66,650 | +0.15(+1.55%) |
Mar 27, 2015 | 9.710 | 10.00 | 9.461 | 9.700 | 48,953 | +0.03(+0.31%) |
Mar 26, 2015 | 9.110 | 9.820 | 9.000 | 9.670 | 86,140 | +0.46(+4.99%) |
Mar 25, 2015 | 10.01 | 10.06 | 9.120 | 9.210 | 117,135 | -0.85(-8.45%) |
Mar 24, 2015 | 9.910 | 10.14 | 9.810 | 10.06 | 48,542 | +0.27(+2.76%) |
Mar 23, 2015 | 9.980 | 10.08 | 9.760 | 9.790 | 66,488 | -0.18(-1.81%) |
Mar 20, 2015 | 10.11 | 10.21 | 9.630 | 9.970 | 185,155 | -0.14(-1.38%) |
Mar 19, 2015 | 10.06 | 10.28 | 10.06 | 10.11 | 43,606 | +0.08(+0.80%) |
Mar 18, 2015 | 10.25 | 10.49 | 10.03 | 10.03 | 80,364 | -0.20(-1.96%) |
Mar 17, 2015 | 10.16 | 10.40 | 9.910 | 10.23 | 109,636 | +0.18(+1.79%) |
Mar 16, 2015 | 10.29 | 10.35 | 10.02 | 10.05 | 39,729 | -0.22(-2.14%) |
Mar 13, 2015 | 10.53 | 10.56 | 10.21 | 10.27 | 28,923 | -0.22(-2.10%) |
Mar 12, 2015 | 10.55 | 10.55 | 10.34 | 10.49 | 23,960 | +0.05(+0.48%) |
Mar 11, 2015 | 10.20 | 10.57 | 9.940 | 10.44 | 78,842 | +0.22(+2.15%) |
Mar 10, 2015 | 10.15 | 10.30 | 10.10 | 10.22 | 32,129 | -0.08(-0.78%) |
Mar 09, 2015 | 10.28 | 10.34 | 10.20 | 10.30 | 67,884 | -0.02(-0.19%) |
Mar 06, 2015 | 10.35 | 10.55 | 10.26 | 10.32 | 47,743 | -0.11(-1.05%) |
Mar 05, 2015 | 10.48 | 10.59 | 10.12 | 10.43 | 80,018 | +0.01(+0.10%) |
Mar 04, 2015 | 10.71 | 10.75 | 10.23 | 10.42 | 38,542 | -0.33(-3.07%) |
Mar 03, 2015 | 10.87 | 11.07 | 10.44 | 10.75 | 213,913 | -0.07(-0.65%) |