Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.650 | 6.860 | 6.595 | 6.720 | 25,943,664 | +0.08(+1.20%) |
May 28, 2015 | 6.660 | 6.675 | 6.550 | 6.640 | 7,554,771 | -0.06(-0.90%) |
May 27, 2015 | 6.900 | 6.900 | 6.610 | 6.700 | 20,253,114 | -0.18(-2.62%) |
May 26, 2015 | 7.010 | 7.060 | 6.840 | 6.880 | 15,863,264 | -0.14(-1.99%) |
May 22, 2015 | 6.910 | 7.020 | 7.020 | 7.020 | 10,413,100 | +0.11(+1.59%) |
May 21, 2015 | 6.760 | 6.940 | 6.720 | 6.910 | 8,112,219 | +0.12(+1.77%) |
May 20, 2015 | 7.020 | 7.050 | 6.760 | 6.790 | 10,937,313 | -0.20(-2.86%) |
May 19, 2015 | 7.200 | 7.200 | 6.935 | 6.990 | 10,887,684 | -0.19(-2.65%) |
May 18, 2015 | 6.970 | 7.190 | 6.900 | 7.180 | 9,895,171 | +0.22(+3.16%) |
May 15, 2015 | 6.860 | 7.160 | 6.840 | 6.960 | 21,725,520 | -0.11(-1.56%) |
May 14, 2015 | 6.710 | 8.000 | 6.545 | 7.070 | 69,567,224 | +0.40(+6.00%) |
May 13, 2015 | 6.740 | 6.870 | 6.640 | 6.670 | 12,699,560 | -0.09(-1.33%) |
May 12, 2015 | 6.960 | 6.970 | 6.740 | 6.760 | 10,878,730 | -0.30(-4.25%) |
May 11, 2015 | 7.200 | 7.230 | 7.040 | 7.060 | 5,084,795 | -0.15(-2.08%) |
May 08, 2015 | 7.160 | 7.236 | 6.940 | 7.210 | 7,222,053 | +0.19(+2.71%) |
May 07, 2015 | 7.050 | 7.245 | 6.950 | 7.020 | 7,740,203 | -0.05(-0.71%) |
May 06, 2015 | 7.210 | 7.330 | 6.965 | 7.070 | 13,558,985 | -0.13(-1.81%) |
May 05, 2015 | 8.170 | 8.210 | 7.090 | 7.200 | 23,291,900 | -0.97(-11.87%) |
May 04, 2015 | 8.110 | 8.270 | 7.960 | 8.170 | 16,263,219 | +0.01(+0.12%) |
May 01, 2015 | 8.170 | 8.320 | 7.920 | 8.160 | 17,271,844 | -0.01(-0.12%) |
Apr 30, 2015 | 8.570 | 8.600 | 7.790 | 8.170 | 28,344,668 | -0.50(-5.77%) |
Apr 29, 2015 | 8.730 | 8.790 | 8.635 | 8.670 | 10,205,591 | -0.11(-1.25%) |
Apr 28, 2015 | 9.060 | 9.130 | 8.770 | 8.780 | 9,895,205 | -0.33(-3.62%) |
Apr 27, 2015 | 9.000 | 9.150 | 8.930 | 9.110 | 13,885,332 | +0.09(+1.00%) |
Apr 24, 2015 | 8.990 | 9.040 | 8.910 | 9.020 | 8,652,722 | +0.03(+0.33%) |
Apr 23, 2015 | 8.790 | 9.000 | 8.740 | 8.990 | 6,921,855 | +0.18(+2.04%) |
Apr 22, 2015 | 8.900 | 8.920 | 8.695 | 8.810 | 10,623,638 | -0.07(-0.79%) |
Apr 21, 2015 | 8.730 | 8.920 | 8.615 | 8.880 | 18,855,500 | +0.22(+2.54%) |
Apr 20, 2015 | 8.810 | 8.850 | 8.570 | 8.660 | 6,937,582 | -0.08(-0.92%) |
Apr 17, 2015 | 8.760 | 8.890 | 8.585 | 8.740 | 11,203,100 | -0.06(-0.68%) |
Apr 16, 2015 | 8.880 | 8.980 | 8.640 | 8.800 | 14,228,598 | -0.14(-1.57%) |
Apr 15, 2015 | 9.100 | 9.180 | 8.850 | 8.940 | 21,480,996 | -0.21(-2.30%) |
Apr 14, 2015 | 7.990 | 9.465 | 7.900 | 9.150 | 33,438,924 | +1.14(+14.23%) |
Apr 13, 2015 | 8.010 | 8.100 | 7.790 | 8.010 | 5,949,065 | +0.11(+1.39%) |
Apr 10, 2015 | 8.060 | 8.160 | 7.860 | 7.900 | 4,993,947 | -0.15(-1.86%) |
Apr 09, 2015 | 8.180 | 8.250 | 7.970 | 8.050 | 4,193,739 | -0.13(-1.59%) |
Apr 08, 2015 | 8.170 | 8.300 | 7.990 | 8.180 | 6,504,119 | +0.00(+0.00%) |
Apr 07, 2015 | 8.430 | 8.440 | 8.150 | 8.180 | 7,158,397 | -0.25(-2.97%) |
Apr 06, 2015 | 7.860 | 8.550 | 7.825 | 8.430 | 11,613,052 | +0.46(+5.77%) |
Apr 02, 2015 | 7.860 | 7.970 | 7.970 | 7.970 | 6,357,500 | +0.12(+1.53%) |
Apr 01, 2015 | 8.030 | 8.190 | 7.840 | 7.850 | 12,001,844 | -0.14(-1.75%) |
Mar 31, 2015 | 7.860 | 8.020 | 7.825 | 7.990 | 10,352,585 | +0.09(+1.14%) |
Mar 30, 2015 | 7.910 | 7.970 | 7.860 | 7.900 | 5,496,913 | +0.03(+0.38%) |
Mar 27, 2015 | 7.920 | 8.090 | 7.780 | 7.870 | 7,263,853 | -0.03(-0.38%) |
Mar 26, 2015 | 7.890 | 8.065 | 7.850 | 7.900 | 11,556,265 | -0.03(-0.38%) |
Mar 25, 2015 | 8.250 | 8.250 | 7.930 | 7.930 | 10,635,830 | -0.32(-3.88%) |
Mar 24, 2015 | 7.960 | 8.390 | 7.940 | 8.250 | 17,781,980 | +0.30(+3.77%) |
Mar 23, 2015 | 7.630 | 8.035 | 7.620 | 7.950 | 11,708,414 | +0.32(+4.19%) |
Mar 20, 2015 | 7.350 | 7.630 | 7.250 | 7.630 | 79,798,176 | +0.35(+4.81%) |
Mar 19, 2015 | 7.450 | 7.520 | 7.250 | 7.280 | 9,475,564 | -0.19(-2.54%) |
Mar 18, 2015 | 7.290 | 7.620 | 7.100 | 7.470 | 16,736,321 | +0.15(+2.05%) |
Mar 17, 2015 | 7.360 | 7.610 | 7.290 | 7.320 | 11,974,892 | +0.04(+0.55%) |
Mar 16, 2015 | 7.715 | 7.720 | 7.260 | 7.280 | 29,723,616 | -0.44(-5.70%) |
Mar 13, 2015 | 8.170 | 8.200 | 7.640 | 7.720 | 15,206,177 | -0.48(-5.85%) |
Mar 12, 2015 | 8.530 | 8.620 | 8.180 | 8.200 | 9,009,058 | -0.28(-3.30%) |
Mar 11, 2015 | 8.420 | 8.530 | 8.020 | 8.480 | 15,363,686 | +0.04(+0.47%) |
Mar 10, 2015 | 8.870 | 8.910 | 8.430 | 8.440 | 9,739,379 | -0.56(-6.22%) |
Mar 09, 2015 | 8.940 | 9.130 | 8.870 | 9.000 | 10,184,680 | +0.10(+1.12%) |
Mar 06, 2015 | 9.030 | 9.230 | 8.900 | 8.900 | 18,122,764 | -0.15(-1.66%) |
Mar 05, 2015 | 9.120 | 9.260 | 8.960 | 9.050 | 28,377,792 | -0.05(-0.55%) |
Mar 04, 2015 | 8.860 | 9.130 | 8.820 | 9.100 | 14,450,698 | +0.28(+3.17%) |
Mar 03, 2015 | 8.830 | 9.050 | 8.780 | 8.820 | 10,040,533 | -0.04(-0.45%) |