Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.579 | 7.579 | 7.453 | 7.468 | 17,256,248 | -0.10(-1.27%) |
May 28, 2015 | 7.601 | 7.623 | 7.497 | 7.564 | 13,988,760 | -0.04(-0.58%) |
May 27, 2015 | 7.557 | 7.612 | 7.538 | 7.608 | 11,723,987 | +0.07(+0.98%) |
May 26, 2015 | 7.534 | 7.557 | 7.483 | 7.534 | 14,663,542 | -0.03(-0.39%) |
May 22, 2015 | 7.586 | 7.564 | 7.564 | 7.564 | 9,429,217 | -0.01(-0.20%) |
May 21, 2015 | 7.564 | 7.638 | 7.534 | 7.579 | 18,310,660 | -0.01(-0.19%) |
May 20, 2015 | 7.668 | 7.686 | 7.564 | 7.594 | 12,742,505 | -0.10(-1.25%) |
May 19, 2015 | 7.579 | 7.705 | 7.571 | 7.690 | 21,339,412 | +0.13(+1.76%) |
May 18, 2015 | 7.416 | 7.586 | 7.409 | 7.557 | 20,169,088 | +0.17(+2.30%) |
May 15, 2015 | 7.549 | 7.564 | 7.357 | 7.386 | 25,374,032 | -0.16(-2.06%) |
May 14, 2015 | 7.623 | 7.631 | 7.520 | 7.542 | 20,044,912 | -0.05(-0.68%) |
May 13, 2015 | 7.512 | 7.616 | 7.460 | 7.594 | 20,009,704 | +0.07(+0.88%) |
May 12, 2015 | 7.423 | 7.586 | 7.394 | 7.527 | 29,388,288 | +0.07(+0.99%) |
May 11, 2015 | 7.364 | 7.460 | 7.342 | 7.453 | 16,953,770 | +0.10(+1.41%) |
May 08, 2015 | 7.357 | 7.386 | 7.283 | 7.349 | 27,557,264 | +0.03(+0.40%) |
May 07, 2015 | 7.312 | 7.372 | 7.238 | 7.320 | 20,864,468 | -0.02(-0.30%) |
May 06, 2015 | 7.379 | 7.401 | 7.268 | 7.342 | 19,294,906 | +0.01(+0.10%) |
May 05, 2015 | 7.357 | 7.505 | 7.335 | 7.335 | 35,493,668 | -0.05(-0.70%) |
May 04, 2015 | 7.290 | 7.394 | 7.283 | 7.386 | 16,593,017 | +0.11(+1.53%) |
May 01, 2015 | 7.298 | 7.335 | 7.216 | 7.275 | 15,927,091 | +0.00(+0.00%) |
Apr 30, 2015 | 7.246 | 7.335 | 7.216 | 7.275 | 29,833,470 | +0.02(+0.31%) |
Apr 29, 2015 | 7.113 | 7.320 | 7.098 | 7.253 | 23,635,292 | +0.12(+1.66%) |
Apr 28, 2015 | 7.076 | 7.157 | 7.053 | 7.135 | 16,404,052 | +0.06(+0.84%) |
Apr 27, 2015 | 7.120 | 7.172 | 7.076 | 7.076 | 14,691,105 | -0.01(-0.21%) |
Apr 24, 2015 | 7.142 | 7.172 | 7.068 | 7.090 | 14,996,358 | -0.03(-0.42%) |
Apr 23, 2015 | 7.157 | 7.179 | 7.098 | 7.120 | 14,586,020 | -0.08(-1.13%) |
Apr 22, 2015 | 7.039 | 7.216 | 7.024 | 7.201 | 24,980,370 | +0.11(+1.57%) |
Apr 21, 2015 | 7.216 | 7.305 | 7.068 | 7.090 | 41,164,040 | -0.01(-0.10%) |
Apr 20, 2015 | 7.127 | 7.157 | 7.053 | 7.098 | 20,073,742 | +0.00(+0.00%) |
Apr 17, 2015 | 7.135 | 7.157 | 7.076 | 7.098 | 17,555,290 | -0.08(-1.13%) |
Apr 16, 2015 | 7.194 | 7.201 | 7.105 | 7.179 | 25,855,898 | -0.01(-0.10%) |
Apr 15, 2015 | 7.068 | 7.216 | 7.031 | 7.187 | 26,920,854 | +0.13(+1.78%) |
Apr 14, 2015 | 7.090 | 7.105 | 7.024 | 7.061 | 28,366,750 | -0.07(-1.04%) |
Apr 13, 2015 | 7.090 | 7.164 | 7.087 | 7.135 | 20,123,624 | +0.04(+0.52%) |
Apr 10, 2015 | 7.142 | 7.172 | 7.061 | 7.098 | 24,013,138 | -0.06(-0.83%) |
Apr 09, 2015 | 7.127 | 7.187 | 7.083 | 7.157 | 23,555,412 | +0.03(+0.42%) |
Apr 08, 2015 | 7.120 | 7.198 | 7.105 | 7.127 | 26,719,058 | +0.01(+0.10%) |
Apr 07, 2015 | 7.061 | 7.179 | 7.053 | 7.120 | 16,026,184 | +0.05(+0.73%) |
Apr 06, 2015 | 6.868 | 7.098 | 6.868 | 7.068 | 19,056,656 | -0.02(-0.31%) |
Apr 02, 2015 | 7.039 | 7.090 | 7.090 | 7.090 | 26,339,330 | +0.09(+1.27%) |
Apr 01, 2015 | 6.994 | 7.016 | 6.905 | 7.002 | 26,156,242 | +0.01(+0.11%) |
Mar 31, 2015 | 6.876 | 6.994 | 6.839 | 6.994 | 34,745,592 | +0.08(+1.18%) |
Mar 30, 2015 | 6.891 | 6.950 | 6.883 | 6.913 | 15,349,972 | +0.08(+1.19%) |
Mar 27, 2015 | 6.913 | 6.920 | 6.794 | 6.831 | 20,779,916 | -0.06(-0.86%) |
Mar 26, 2015 | 6.854 | 6.931 | 6.787 | 6.891 | 26,079,010 | +0.04(+0.65%) |
Mar 25, 2015 | 6.979 | 6.979 | 6.839 | 6.846 | 20,194,148 | -0.13(-1.91%) |
Mar 24, 2015 | 7.061 | 7.068 | 6.957 | 6.979 | 22,570,722 | -0.09(-1.26%) |
Mar 23, 2015 | 7.120 | 7.157 | 7.009 | 7.068 | 20,217,446 | -0.07(-0.93%) |
Mar 20, 2015 | 7.061 | 7.135 | 7.009 | 7.135 | 35,723,888 | +0.10(+1.47%) |
Mar 19, 2015 | 7.164 | 7.179 | 6.861 | 7.031 | 52,294,228 | -0.14(-1.96%) |
Mar 18, 2015 | 7.312 | 7.386 | 7.068 | 7.172 | 41,170,592 | -0.15(-2.02%) |
Mar 17, 2015 | 7.283 | 7.335 | 7.194 | 7.320 | 25,742,190 | +0.01(+0.10%) |
Mar 16, 2015 | 7.335 | 7.379 | 7.224 | 7.312 | 18,227,290 | -0.02(-0.30%) |
Mar 13, 2015 | 7.298 | 7.372 | 7.261 | 7.335 | 27,390,682 | +0.01(+0.20%) |
Mar 12, 2015 | 7.305 | 7.372 | 7.246 | 7.320 | 44,400,428 | +0.26(+3.67%) |
Mar 11, 2015 | 7.053 | 7.098 | 7.031 | 7.061 | 13,941,228 | +0.03(+0.42%) |
Mar 10, 2015 | 7.097 | 7.112 | 7.031 | 7.031 | 22,628,726 | -0.15(-2.15%) |
Mar 09, 2015 | 7.153 | 7.259 | 7.149 | 7.186 | 14,970,736 | +0.00(+0.00%) |
Mar 06, 2015 | 7.164 | 7.348 | 7.127 | 7.186 | 27,175,716 | +0.04(+0.62%) |
Mar 05, 2015 | 7.031 | 7.149 | 6.958 | 7.142 | 13,707,000 | +0.11(+1.57%) |
Mar 04, 2015 | 7.039 | 7.083 | 7.083 | 7.031 | 10,675,250 | -0.05(-0.73%) |
Mar 03, 2015 | 7.083 | 7.127 | 7.046 | 7.083 | 15,691,093 | -0.06(-0.82%) |