Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.300 | 6.324 | 6.276 | 6.320 | 15,708,422 | +0.07(+1.05%) |
May 28, 2015 | 6.213 | 6.262 | 6.208 | 6.255 | 8,550,745 | +0.06(+0.90%) |
May 27, 2015 | 6.169 | 6.209 | 6.144 | 6.199 | 11,839,101 | -0.01(-0.19%) |
May 26, 2015 | 6.221 | 6.229 | 6.171 | 6.211 | 8,549,959 | -0.10(-1.60%) |
May 22, 2015 | 6.332 | 6.312 | 6.312 | 6.312 | 18,088,876 | -0.00(-0.03%) |
May 21, 2015 | 6.354 | 6.354 | 6.303 | 6.314 | 10,370,212 | -0.04(-0.56%) |
May 20, 2015 | 6.356 | 6.384 | 6.330 | 6.350 | 11,646,428 | +0.06(+1.01%) |
May 19, 2015 | 6.306 | 6.332 | 6.269 | 6.286 | 9,671,341 | +0.06(+0.92%) |
May 18, 2015 | 6.197 | 6.269 | 6.161 | 6.229 | 13,407,194 | +0.07(+1.09%) |
May 15, 2015 | 6.124 | 6.173 | 6.082 | 6.161 | 15,257,622 | +0.07(+1.21%) |
May 14, 2015 | 6.102 | 6.116 | 6.074 | 6.088 | 8,297,646 | -0.01(-0.16%) |
May 13, 2015 | 6.120 | 6.169 | 6.086 | 6.098 | 9,145,577 | +0.01(+0.23%) |
May 12, 2015 | 6.074 | 6.125 | 6.068 | 6.084 | 18,873,724 | -0.12(-1.98%) |
May 11, 2015 | 6.265 | 6.280 | 6.193 | 6.207 | 14,894,907 | +0.02(+0.26%) |
May 08, 2015 | 6.173 | 6.197 | 6.146 | 6.191 | 12,665,324 | +0.08(+1.30%) |
May 07, 2015 | 6.154 | 6.171 | 6.076 | 6.112 | 18,987,454 | +0.04(+0.65%) |
May 06, 2015 | 6.122 | 6.132 | 6.050 | 6.072 | 14,821,522 | -0.12(-1.92%) |
May 05, 2015 | 6.179 | 6.217 | 6.167 | 6.191 | 11,940,917 | -0.06(-1.01%) |
May 04, 2015 | 6.296 | 6.346 | 6.255 | 6.255 | 14,459,991 | +0.07(+1.12%) |
May 01, 2015 | 6.154 | 6.198 | 6.146 | 6.185 | 8,611,489 | +0.04(+0.68%) |
Apr 30, 2015 | 6.142 | 6.161 | 6.122 | 6.144 | 17,914,880 | -0.03(-0.55%) |
Apr 29, 2015 | 6.163 | 6.215 | 6.158 | 6.177 | 18,956,982 | -0.03(-0.42%) |
Apr 28, 2015 | 6.203 | 6.261 | 6.146 | 6.203 | 27,651,286 | -0.01(-0.10%) |
Apr 27, 2015 | 6.259 | 6.322 | 6.144 | 6.209 | 31,662,202 | -0.10(-1.57%) |
Apr 24, 2015 | 6.439 | 6.552 | 6.237 | 6.308 | 78,117,296 | -0.62(-9.01%) |
Apr 23, 2015 | 6.854 | 6.977 | 6.745 | 6.933 | 27,738,340 | +0.08(+1.16%) |
Apr 22, 2015 | 6.810 | 6.885 | 6.780 | 6.854 | 26,184,550 | +0.00(+0.03%) |
Apr 21, 2015 | 6.816 | 6.893 | 6.816 | 6.852 | 23,608,346 | +0.01(+0.09%) |
Apr 20, 2015 | 6.838 | 6.870 | 6.799 | 6.846 | 24,632,492 | -0.12(-1.65%) |
Apr 17, 2015 | 6.957 | 6.978 | 6.873 | 6.961 | 12,053,407 | -0.04(-0.59%) |
Apr 16, 2015 | 7.016 | 7.048 | 6.970 | 7.002 | 13,264,830 | -0.17(-2.32%) |
Apr 15, 2015 | 7.090 | 7.177 | 7.044 | 7.169 | 11,514,926 | +0.01(+0.08%) |
Apr 14, 2015 | 7.185 | 7.218 | 7.159 | 7.163 | 8,007,216 | -0.02(-0.28%) |
Apr 13, 2015 | 7.159 | 7.226 | 7.139 | 7.183 | 9,260,226 | -0.02(-0.25%) |
Apr 10, 2015 | 7.171 | 7.203 | 7.137 | 7.201 | 8,258,964 | +0.06(+0.81%) |
Apr 09, 2015 | 7.092 | 7.151 | 7.076 | 7.143 | 11,814,649 | +0.05(+0.67%) |
Apr 08, 2015 | 7.058 | 7.109 | 7.024 | 7.096 | 9,283,175 | +0.14(+2.02%) |
Apr 07, 2015 | 6.856 | 6.974 | 6.848 | 6.955 | 24,206,422 | +0.10(+1.51%) |
Apr 06, 2015 | 6.887 | 6.904 | 6.844 | 6.852 | 8,845,315 | -0.02(-0.26%) |
Apr 02, 2015 | 6.871 | 6.869 | 6.869 | 6.869 | 12,698,318 | +0.00(+0.00%) |
Apr 01, 2015 | 6.907 | 6.941 | 6.854 | 6.869 | 16,785,752 | -0.09(-1.25%) |
Mar 31, 2015 | 7.056 | 7.062 | 6.957 | 6.957 | 14,393,192 | -0.14(-1.96%) |
Mar 30, 2015 | 7.094 | 7.135 | 7.066 | 7.096 | 10,058,528 | +0.06(+0.79%) |
Mar 27, 2015 | 6.998 | 7.074 | 6.935 | 7.040 | 18,602,606 | +0.11(+1.57%) |
Mar 26, 2015 | 6.895 | 6.980 | 6.818 | 6.931 | 27,396,622 | -0.01(-0.20%) |
Mar 25, 2015 | 7.096 | 7.111 | 6.939 | 6.945 | 12,558,940 | -0.14(-1.96%) |
Mar 24, 2015 | 7.113 | 7.141 | 7.084 | 7.084 | 13,290,618 | -0.05(-0.75%) |
Mar 23, 2015 | 7.082 | 7.171 | 7.066 | 7.137 | 9,704,390 | -0.02(-0.33%) |
Mar 20, 2015 | 7.211 | 7.268 | 7.161 | 7.161 | 10,536,407 | +0.03(+0.36%) |
Mar 19, 2015 | 7.123 | 7.209 | 7.113 | 7.135 | 10,775,109 | -0.04(-0.61%) |
Mar 18, 2015 | 7.020 | 7.199 | 7.020 | 7.179 | 11,027,941 | +0.10(+1.43%) |
Mar 17, 2015 | 7.080 | 7.101 | 7.028 | 7.078 | 8,939,062 | -0.09(-1.19%) |
Mar 16, 2015 | 7.092 | 7.175 | 7.048 | 7.163 | 9,902,625 | +0.18(+2.58%) |
Mar 13, 2015 | 6.973 | 7.000 | 6.951 | 6.982 | 7,419,030 | -0.00(-0.06%) |
Mar 12, 2015 | 6.919 | 7.030 | 6.915 | 6.986 | 10,076,338 | +0.12(+1.73%) |
Mar 11, 2015 | 6.867 | 6.935 | 6.822 | 6.867 | 9,841,998 | -0.01(-0.17%) |
Mar 10, 2015 | 6.887 | 6.897 | 6.836 | 6.879 | 16,588,293 | -0.03(-0.40%) |
Mar 09, 2015 | 6.891 | 6.981 | 6.871 | 6.907 | 16,851,578 | -0.08(-1.16%) |
Mar 06, 2015 | 7.014 | 7.042 | 6.957 | 6.988 | 16,254,553 | -0.05(-0.70%) |
Mar 05, 2015 | 7.139 | 7.157 | 7.012 | 7.038 | 19,773,240 | -0.12(-1.74%) |
Mar 04, 2015 | 7.232 | 7.282 | 7.149 | 7.163 | 11,465,085 | -0.15(-2.06%) |
Mar 03, 2015 | 7.312 | 7.355 | 7.300 | 7.314 | 12,347,543 | +0.06(+0.76%) |