Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.015 | 6.031 | 5.893 | 5.934 | 13,285,165 | -0.07(-1.22%) |
May 28, 2015 | 5.942 | 6.015 | 5.934 | 6.007 | 12,020,487 | +0.02(+0.41%) |
May 27, 2015 | 5.918 | 6.007 | 5.893 | 5.983 | 14,857,606 | +0.14(+2.37%) |
May 26, 2015 | 5.852 | 5.869 | 5.779 | 5.844 | 19,434,194 | -0.03(-0.55%) |
May 22, 2015 | 5.901 | 5.877 | 5.877 | 5.877 | 12,540,238 | -0.10(-1.63%) |
May 21, 2015 | 5.897 | 6.044 | 5.893 | 5.974 | 30,361,304 | +0.17(+2.95%) |
May 20, 2015 | 5.738 | 5.840 | 5.714 | 5.804 | 25,939,178 | +0.12(+2.15%) |
May 19, 2015 | 5.681 | 5.714 | 5.657 | 5.681 | 15,016,596 | +0.02(+0.29%) |
May 18, 2015 | 5.559 | 5.722 | 5.535 | 5.665 | 29,809,594 | +0.05(+0.87%) |
May 15, 2015 | 5.592 | 5.637 | 5.568 | 5.616 | 13,854,876 | -0.07(-1.15%) |
May 14, 2015 | 5.633 | 5.698 | 5.584 | 5.681 | 17,441,876 | +0.09(+1.60%) |
May 13, 2015 | 5.673 | 5.681 | 5.568 | 5.592 | 19,570,294 | +0.04(+0.73%) |
May 12, 2015 | 5.600 | 5.608 | 5.551 | 5.551 | 13,824,741 | -0.06(-1.02%) |
May 11, 2015 | 5.681 | 5.704 | 5.584 | 5.608 | 17,804,690 | -0.03(-0.58%) |
May 08, 2015 | 5.604 | 5.690 | 5.584 | 5.641 | 55,648,516 | +0.17(+3.12%) |
May 07, 2015 | 5.421 | 5.543 | 5.372 | 5.470 | 65,179,520 | +0.20(+3.70%) |
May 06, 2015 | 5.356 | 5.360 | 5.193 | 5.274 | 63,945,428 | +0.08(+1.57%) |
May 05, 2015 | 5.226 | 5.242 | 5.128 | 5.193 | 40,431,968 | -0.00(-0.06%) |
May 04, 2015 | 5.260 | 5.260 | 5.181 | 5.196 | 43,571,824 | +0.03(+0.62%) |
May 01, 2015 | 5.292 | 5.292 | 5.133 | 5.165 | 45,453,308 | -0.06(-1.22%) |
Apr 30, 2015 | 5.951 | 5.427 | 5.188 | 5.228 | 103,974,336 | -0.72(-12.15%) |
Apr 29, 2015 | 5.991 | 6.031 | 5.927 | 5.951 | 48,648,760 | -0.14(-2.35%) |
Apr 28, 2015 | 6.078 | 6.102 | 6.039 | 6.094 | 32,848,888 | +0.02(+0.26%) |
Apr 27, 2015 | 6.134 | 6.142 | 6.055 | 6.078 | 31,856,786 | -0.09(-1.42%) |
Apr 24, 2015 | 6.229 | 6.237 | 6.110 | 6.166 | 24,552,404 | -0.07(-1.15%) |
Apr 23, 2015 | 6.217 | 6.293 | 6.198 | 6.237 | 24,901,074 | -0.12(-1.87%) |
Apr 22, 2015 | 6.341 | 6.372 | 6.293 | 6.356 | 39,963,248 | +0.13(+2.04%) |
Apr 21, 2015 | 6.229 | 6.269 | 6.190 | 6.229 | 54,194,188 | +0.18(+3.02%) |
Apr 20, 2015 | 6.023 | 6.086 | 6.015 | 6.047 | 45,607,536 | -0.01(-0.13%) |
Apr 17, 2015 | 6.134 | 6.154 | 6.027 | 6.055 | 113,123,672 | -0.12(-1.93%) |
Apr 16, 2015 | 6.229 | 6.237 | 6.134 | 6.174 | 67,156,536 | -0.06(-0.89%) |
Apr 15, 2015 | 6.325 | 6.364 | 6.055 | 6.229 | 152,008,016 | -0.10(-1.51%) |
Apr 14, 2015 | 6.404 | 6.412 | 6.253 | 6.325 | 101,022,120 | -0.27(-4.10%) |
Apr 13, 2015 | 6.499 | 6.650 | 6.388 | 6.595 | 93,722,176 | +0.19(+2.98%) |
Apr 10, 2015 | 6.134 | 6.436 | 6.110 | 6.404 | 46,679,956 | +0.26(+4.27%) |
Apr 09, 2015 | 6.102 | 6.165 | 6.055 | 6.142 | 62,728,472 | -0.01(-0.13%) |
Apr 08, 2015 | 6.150 | 6.174 | 6.118 | 6.150 | 18,996,318 | +0.00(+0.00%) |
Apr 07, 2015 | 6.126 | 6.174 | 6.118 | 6.150 | 15,384,417 | -0.05(-0.77%) |
Apr 06, 2015 | 6.094 | 6.245 | 6.078 | 6.198 | 18,046,530 | +0.12(+1.96%) |
Apr 02, 2015 | 6.078 | 6.078 | 6.078 | 6.078 | 10,361,726 | +0.08(+1.32%) |
Apr 01, 2015 | 6.015 | 6.043 | 5.959 | 5.999 | 15,049,954 | -0.02(-0.40%) |
Mar 31, 2015 | 6.062 | 6.126 | 6.023 | 6.023 | 35,964,700 | -0.12(-1.94%) |
Mar 30, 2015 | 6.110 | 6.158 | 6.078 | 6.142 | 22,314,302 | +0.02(+0.39%) |
Mar 27, 2015 | 6.118 | 6.142 | 6.094 | 6.118 | 11,385,470 | +0.05(+0.79%) |
Mar 26, 2015 | 6.094 | 6.102 | 6.039 | 6.070 | 19,832,572 | -0.17(-2.80%) |
Mar 25, 2015 | 6.372 | 6.380 | 6.245 | 6.245 | 15,890,806 | -0.07(-1.13%) |
Mar 24, 2015 | 6.325 | 6.364 | 6.285 | 6.317 | 20,209,904 | +0.06(+0.89%) |
Mar 23, 2015 | 6.269 | 6.301 | 6.229 | 6.261 | 11,424,445 | +0.02(+0.25%) |
Mar 20, 2015 | 6.229 | 6.314 | 6.205 | 6.245 | 67,520,672 | +0.06(+1.03%) |
Mar 19, 2015 | 6.166 | 6.221 | 6.155 | 6.182 | 66,174,412 | -0.09(-1.39%) |
Mar 18, 2015 | 6.086 | 6.297 | 6.086 | 6.269 | 44,411,760 | +0.17(+2.87%) |
Mar 17, 2015 | 6.118 | 6.158 | 6.078 | 6.094 | 55,418,440 | -0.09(-1.41%) |
Mar 16, 2015 | 6.102 | 6.205 | 6.094 | 6.182 | 42,003,852 | +0.06(+1.04%) |
Mar 13, 2015 | 6.094 | 6.118 | 6.055 | 6.118 | 44,577,376 | -0.02(-0.26%) |
Mar 12, 2015 | 6.110 | 6.150 | 6.070 | 6.134 | 46,525,012 | -0.01(-0.13%) |
Mar 11, 2015 | 6.078 | 6.182 | 6.062 | 6.142 | 26,913,320 | +0.08(+1.31%) |
Mar 10, 2015 | 6.150 | 6.166 | 6.055 | 6.062 | 32,131,968 | -0.18(-2.93%) |
Mar 09, 2015 | 6.237 | 6.269 | 6.194 | 6.245 | 33,333,684 | +0.02(+0.38%) |
Mar 06, 2015 | 6.317 | 6.333 | 6.205 | 6.221 | 23,072,882 | -0.18(-2.85%) |
Mar 05, 2015 | 6.396 | 6.412 | 6.364 | 6.404 | 24,855,234 | +0.01(+0.12%) |
Mar 04, 2015 | 6.356 | 6.420 | 6.317 | 6.396 | 14,282,092 | -0.01(-0.12%) |
Mar 03, 2015 | 6.428 | 6.468 | 6.380 | 6.404 | 15,742,201 | -0.02(-0.25%) |