Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.485 | 7.485 | 7.361 | 7.375 | 17,472,968 | -0.10(-1.27%) |
May 28, 2015 | 7.507 | 7.529 | 7.404 | 7.470 | 14,164,443 | -0.04(-0.58%) |
May 27, 2015 | 7.463 | 7.518 | 7.445 | 7.514 | 11,871,226 | +0.07(+0.98%) |
May 26, 2015 | 7.441 | 7.463 | 7.390 | 7.441 | 14,847,699 | -0.03(-0.39%) |
May 22, 2015 | 7.492 | 7.470 | 7.470 | 7.470 | 9,547,637 | -0.01(-0.20%) |
May 21, 2015 | 7.470 | 7.543 | 7.441 | 7.485 | 18,540,620 | -0.01(-0.19%) |
May 20, 2015 | 7.573 | 7.591 | 7.470 | 7.500 | 12,902,536 | -0.10(-1.25%) |
May 19, 2015 | 7.485 | 7.609 | 7.478 | 7.595 | 21,607,410 | +0.13(+1.76%) |
May 18, 2015 | 7.324 | 7.492 | 7.317 | 7.463 | 20,422,388 | +0.17(+2.30%) |
May 15, 2015 | 7.456 | 7.470 | 7.266 | 7.295 | 25,692,700 | -0.15(-2.06%) |
May 14, 2015 | 7.529 | 7.536 | 7.426 | 7.448 | 20,296,654 | -0.05(-0.68%) |
May 13, 2015 | 7.419 | 7.521 | 7.368 | 7.500 | 20,261,002 | +0.07(+0.89%) |
May 12, 2015 | 7.331 | 7.492 | 7.302 | 7.434 | 29,757,370 | +0.07(+0.99%) |
May 11, 2015 | 7.273 | 7.368 | 7.251 | 7.361 | 17,166,690 | +0.10(+1.41%) |
May 08, 2015 | 7.266 | 7.295 | 7.192 | 7.258 | 27,903,352 | +0.03(+0.40%) |
May 07, 2015 | 7.222 | 7.280 | 7.149 | 7.229 | 21,126,502 | -0.02(-0.30%) |
May 06, 2015 | 7.288 | 7.309 | 7.178 | 7.251 | 19,537,226 | +0.01(+0.10%) |
May 05, 2015 | 7.266 | 7.412 | 7.244 | 7.244 | 35,939,428 | -0.05(-0.70%) |
May 04, 2015 | 7.200 | 7.302 | 7.192 | 7.295 | 16,801,406 | +0.11(+1.53%) |
May 01, 2015 | 7.207 | 7.244 | 7.127 | 7.185 | 16,127,117 | +0.00(+0.00%) |
Apr 30, 2015 | 7.156 | 7.244 | 7.127 | 7.185 | 30,208,144 | +0.02(+0.31%) |
Apr 29, 2015 | 7.024 | 7.229 | 7.010 | 7.163 | 23,932,124 | +0.12(+1.66%) |
Apr 28, 2015 | 6.988 | 7.068 | 6.966 | 7.046 | 16,610,068 | +0.06(+0.84%) |
Apr 27, 2015 | 7.032 | 7.083 | 6.988 | 6.988 | 14,875,609 | -0.01(-0.21%) |
Apr 24, 2015 | 7.054 | 7.083 | 6.981 | 7.002 | 15,184,695 | -0.03(-0.42%) |
Apr 23, 2015 | 7.068 | 7.090 | 7.010 | 7.032 | 14,769,204 | -0.08(-1.13%) |
Apr 22, 2015 | 6.951 | 7.127 | 6.937 | 7.112 | 25,294,096 | +0.11(+1.57%) |
Apr 21, 2015 | 7.127 | 7.214 | 6.981 | 7.002 | 41,681,012 | -0.01(-0.10%) |
Apr 20, 2015 | 7.039 | 7.068 | 6.966 | 7.010 | 20,325,846 | +0.00(+0.00%) |
Apr 17, 2015 | 7.046 | 7.068 | 6.988 | 7.010 | 17,775,764 | -0.08(-1.13%) |
Apr 16, 2015 | 7.105 | 7.112 | 7.017 | 7.090 | 26,180,618 | -0.01(-0.10%) |
Apr 15, 2015 | 6.981 | 7.127 | 6.944 | 7.097 | 27,258,948 | +0.12(+1.78%) |
Apr 14, 2015 | 7.002 | 7.017 | 6.937 | 6.973 | 28,723,004 | -0.07(-1.04%) |
Apr 13, 2015 | 7.002 | 7.076 | 6.999 | 7.046 | 20,376,352 | +0.04(+0.52%) |
Apr 10, 2015 | 7.054 | 7.083 | 6.973 | 7.010 | 24,314,714 | -0.06(-0.83%) |
Apr 09, 2015 | 7.039 | 7.097 | 6.995 | 7.068 | 23,851,240 | +0.03(+0.42%) |
Apr 08, 2015 | 7.032 | 7.108 | 7.017 | 7.039 | 27,054,618 | +0.01(+0.10%) |
Apr 07, 2015 | 6.973 | 7.090 | 6.966 | 7.032 | 16,227,454 | +0.05(+0.73%) |
Apr 06, 2015 | 6.783 | 7.010 | 6.783 | 6.981 | 19,295,986 | -0.02(-0.31%) |
Apr 02, 2015 | 6.951 | 7.002 | 7.002 | 7.002 | 26,670,122 | +0.09(+1.27%) |
Apr 01, 2015 | 6.907 | 6.929 | 6.820 | 6.915 | 26,484,734 | +0.01(+0.11%) |
Mar 31, 2015 | 6.790 | 6.907 | 6.754 | 6.907 | 35,181,956 | +0.08(+1.18%) |
Mar 30, 2015 | 6.805 | 6.864 | 6.798 | 6.827 | 15,542,750 | +0.08(+1.19%) |
Mar 27, 2015 | 6.827 | 6.834 | 6.710 | 6.747 | 21,040,888 | -0.06(-0.86%) |
Mar 26, 2015 | 6.769 | 6.845 | 6.703 | 6.805 | 26,406,532 | +0.04(+0.65%) |
Mar 25, 2015 | 6.893 | 6.893 | 6.754 | 6.761 | 20,447,762 | -0.13(-1.91%) |
Mar 24, 2015 | 6.973 | 6.981 | 6.871 | 6.893 | 22,854,186 | -0.09(-1.26%) |
Mar 23, 2015 | 7.032 | 7.068 | 6.922 | 6.981 | 20,471,352 | -0.07(-0.93%) |
Mar 20, 2015 | 6.973 | 7.046 | 6.922 | 7.046 | 36,172,536 | +0.10(+1.47%) |
Mar 19, 2015 | 7.076 | 7.090 | 6.776 | 6.944 | 52,950,984 | -0.14(-1.96%) |
Mar 18, 2015 | 7.222 | 7.295 | 6.981 | 7.083 | 41,687,648 | -0.15(-2.02%) |
Mar 17, 2015 | 7.192 | 7.244 | 7.105 | 7.229 | 26,065,482 | +0.01(+0.10%) |
Mar 16, 2015 | 7.244 | 7.288 | 7.134 | 7.222 | 18,456,204 | -0.02(-0.30%) |
Mar 13, 2015 | 7.207 | 7.280 | 7.171 | 7.244 | 27,734,678 | +0.01(+0.20%) |
Mar 12, 2015 | 7.214 | 7.280 | 7.156 | 7.229 | 44,958,048 | +0.26(+3.67%) |
Mar 11, 2015 | 6.966 | 7.010 | 6.944 | 6.973 | 14,116,314 | +0.03(+0.42%) |
Mar 10, 2015 | 7.009 | 7.024 | 6.944 | 6.944 | 22,912,918 | -0.15(-2.15%) |
Mar 09, 2015 | 7.064 | 7.169 | 7.060 | 7.097 | 15,158,752 | +0.00(+0.00%) |
Mar 06, 2015 | 7.075 | 7.257 | 7.039 | 7.097 | 27,517,012 | +0.04(+0.62%) |
Mar 05, 2015 | 6.944 | 7.060 | 6.871 | 7.053 | 13,879,144 | +0.11(+1.57%) |
Mar 04, 2015 | 6.951 | 6.995 | 6.995 | 6.944 | 10,809,319 | -0.05(-0.73%) |
Mar 03, 2015 | 6.995 | 7.039 | 6.959 | 6.995 | 15,888,156 | -0.06(-0.82%) |