Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.925 | 6.937 | 6.896 | 6.900 | 6,045,816 | -0.03(-0.42%) |
May 28, 2015 | 6.971 | 6.975 | 6.917 | 6.929 | 5,605,977 | -0.06(-0.89%) |
May 27, 2015 | 6.971 | 7.008 | 6.971 | 6.992 | 6,990,185 | +0.01(+0.12%) |
May 26, 2015 | 7.021 | 7.029 | 6.967 | 6.983 | 7,586,270 | -0.06(-0.83%) |
May 22, 2015 | 7.008 | 7.042 | 7.042 | 7.042 | 5,580,171 | +0.01(+0.18%) |
May 21, 2015 | 7.029 | 7.050 | 7.008 | 7.029 | 10,324,027 | +0.01(+0.12%) |
May 20, 2015 | 7.059 | 7.063 | 7.013 | 7.021 | 6,557,957 | -0.02(-0.30%) |
May 19, 2015 | 7.054 | 7.066 | 7.021 | 7.042 | 6,611,566 | -0.03(-0.47%) |
May 18, 2015 | 7.038 | 7.084 | 7.024 | 7.075 | 8,607,346 | +0.04(+0.53%) |
May 15, 2015 | 7.042 | 7.059 | 7.013 | 7.038 | 10,251,810 | -0.00(-0.06%) |
May 14, 2015 | 7.046 | 7.067 | 7.038 | 7.042 | 7,168,360 | +0.02(+0.30%) |
May 13, 2015 | 7.088 | 7.096 | 6.967 | 7.021 | 13,228,160 | +0.58(+9.00%) |
May 12, 2015 | 6.407 | 6.460 | 6.384 | 6.441 | 11,032,564 | +0.02(+0.30%) |
May 11, 2015 | 6.449 | 6.460 | 6.415 | 6.422 | 7,772,720 | -0.04(-0.65%) |
May 08, 2015 | 6.464 | 6.495 | 6.434 | 6.464 | 8,939,023 | +0.03(+0.53%) |
May 07, 2015 | 6.479 | 6.499 | 6.422 | 6.430 | 10,565,578 | -0.07(-1.05%) |
May 06, 2015 | 6.594 | 6.601 | 6.483 | 6.499 | 12,060,582 | -0.06(-0.93%) |
May 05, 2015 | 6.556 | 6.582 | 6.529 | 6.559 | 35,804,944 | +0.02(+0.35%) |
May 04, 2015 | 6.567 | 6.575 | 6.537 | 6.537 | 9,499,755 | -0.02(-0.35%) |
May 01, 2015 | 6.556 | 6.578 | 6.537 | 6.559 | 9,404,406 | +0.02(+0.23%) |
Apr 30, 2015 | 6.533 | 6.575 | 6.510 | 6.544 | 11,666,082 | +0.00(+0.06%) |
Apr 29, 2015 | 6.468 | 6.571 | 6.468 | 6.540 | 15,499,986 | +0.05(+0.82%) |
Apr 28, 2015 | 6.495 | 6.499 | 6.468 | 6.487 | 8,622,104 | -0.02(-0.23%) |
Apr 27, 2015 | 6.502 | 6.521 | 6.487 | 6.502 | 12,889,192 | +0.00(+0.06%) |
Apr 24, 2015 | 6.479 | 6.502 | 6.472 | 6.499 | 6,842,895 | +0.02(+0.35%) |
Apr 23, 2015 | 6.441 | 6.479 | 6.441 | 6.476 | 7,968,086 | +0.05(+0.77%) |
Apr 22, 2015 | 6.445 | 6.468 | 6.416 | 6.426 | 8,609,885 | -0.01(-0.12%) |
Apr 21, 2015 | 6.521 | 6.521 | 6.434 | 6.434 | 8,215,113 | -0.03(-0.47%) |
Apr 20, 2015 | 6.453 | 6.495 | 6.438 | 6.464 | 7,040,742 | +0.03(+0.47%) |
Apr 17, 2015 | 6.457 | 6.464 | 6.422 | 6.434 | 19,598,836 | -0.04(-0.65%) |
Apr 16, 2015 | 6.460 | 6.483 | 6.430 | 6.476 | 13,911,220 | +0.02(+0.24%) |
Apr 15, 2015 | 6.449 | 6.472 | 6.415 | 6.460 | 11,729,455 | +0.05(+0.71%) |
Apr 14, 2015 | 6.377 | 6.436 | 6.369 | 6.415 | 7,251,225 | +0.05(+0.78%) |
Apr 13, 2015 | 6.400 | 6.411 | 6.365 | 6.365 | 5,996,289 | -0.03(-0.42%) |
Apr 10, 2015 | 6.381 | 6.396 | 6.354 | 6.392 | 7,505,207 | +0.03(+0.48%) |
Apr 09, 2015 | 6.350 | 6.371 | 6.335 | 6.362 | 5,435,520 | +0.01(+0.18%) |
Apr 08, 2015 | 6.365 | 6.377 | 6.327 | 6.350 | 9,047,842 | +0.00(+0.00%) |
Apr 07, 2015 | 6.335 | 6.369 | 6.312 | 6.350 | 8,654,513 | +0.02(+0.24%) |
Apr 06, 2015 | 6.316 | 6.350 | 6.312 | 6.335 | 8,918,661 | +0.02(+0.24%) |
Apr 02, 2015 | 6.278 | 6.320 | 6.320 | 6.320 | 8,198,944 | +0.02(+0.36%) |
Apr 01, 2015 | 6.320 | 6.354 | 6.293 | 6.297 | 7,709,764 | -0.01(-0.12%) |
Mar 31, 2015 | 6.301 | 6.362 | 6.278 | 6.304 | 11,924,272 | -0.02(-0.24%) |
Mar 30, 2015 | 6.301 | 6.320 | 6.285 | 6.320 | 6,791,099 | +0.05(+0.79%) |
Mar 27, 2015 | 6.297 | 6.316 | 6.249 | 6.270 | 6,911,480 | -0.01(-0.18%) |
Mar 26, 2015 | 6.312 | 6.336 | 6.263 | 6.282 | 11,873,824 | +0.00(+0.00%) |
Mar 25, 2015 | 6.285 | 6.304 | 6.263 | 6.282 | 9,207,526 | +0.02(+0.24%) |
Mar 24, 2015 | 6.350 | 6.354 | 6.263 | 6.266 | 9,890,947 | -0.07(-1.14%) |
Mar 23, 2015 | 6.244 | 6.343 | 6.234 | 6.339 | 8,805,096 | +0.09(+1.46%) |
Mar 20, 2015 | 6.266 | 6.278 | 6.221 | 6.247 | 10,786,331 | +0.02(+0.31%) |
Mar 19, 2015 | 6.209 | 6.228 | 6.194 | 6.228 | 7,974,049 | -0.04(-0.67%) |
Mar 18, 2015 | 6.137 | 6.297 | 6.126 | 6.270 | 15,562,553 | +0.09(+1.42%) |
Mar 17, 2015 | 6.145 | 6.206 | 6.137 | 6.183 | 9,301,251 | +0.01(+0.18%) |
Mar 16, 2015 | 6.175 | 6.175 | 6.114 | 6.171 | 16,862,128 | -0.00(-0.06%) |
Mar 13, 2015 | 6.171 | 6.183 | 6.137 | 6.175 | 12,088,216 | -0.02(-0.25%) |
Mar 12, 2015 | 6.232 | 6.247 | 6.190 | 6.190 | 11,896,291 | -0.03(-0.55%) |
Mar 11, 2015 | 6.320 | 6.332 | 6.221 | 6.225 | 9,405,775 | -0.09(-1.45%) |
Mar 10, 2015 | 6.259 | 6.331 | 6.232 | 6.316 | 22,654,686 | +0.02(+0.24%) |
Mar 09, 2015 | 6.373 | 6.400 | 6.301 | 6.301 | 10,598,513 | -0.07(-1.08%) |
Mar 06, 2015 | 6.403 | 6.444 | 6.354 | 6.369 | 13,588,322 | -0.08(-1.30%) |
Mar 05, 2015 | 6.434 | 6.487 | 6.430 | 6.453 | 8,040,024 | +0.02(+0.36%) |
Mar 04, 2015 | 6.457 | 6.457 | 6.400 | 6.430 | 11,506,379 | -0.03(-0.41%) |
Mar 03, 2015 | 6.407 | 6.468 | 6.403 | 6.457 | 8,818,129 | +0.05(+0.71%) |