Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.258 | 8.354 | 8.097 | 8.151 | 46,242,516 | +0.47(+6.09%) |
May 28, 2015 | 7.430 | 7.758 | 7.419 | 7.683 | 20,487,166 | +0.27(+3.67%) |
May 27, 2015 | 7.614 | 7.627 | 7.398 | 7.411 | 9,584,843 | -0.13(-1.77%) |
May 26, 2015 | 7.640 | 7.695 | 7.496 | 7.544 | 6,588,710 | -0.12(-1.52%) |
May 22, 2015 | 7.653 | 7.661 | 7.661 | 7.661 | 6,066,548 | +0.01(+0.07%) |
May 21, 2015 | 7.591 | 7.683 | 7.558 | 7.655 | 6,856,834 | +0.12(+1.57%) |
May 20, 2015 | 7.548 | 7.573 | 7.451 | 7.537 | 5,360,877 | -0.03(-0.42%) |
May 19, 2015 | 7.582 | 7.591 | 7.516 | 7.569 | 5,335,910 | +0.01(+0.17%) |
May 18, 2015 | 7.529 | 7.569 | 7.454 | 7.556 | 6,182,244 | +0.03(+0.45%) |
May 15, 2015 | 7.355 | 7.528 | 7.342 | 7.522 | 7,384,998 | +0.17(+2.27%) |
May 14, 2015 | 7.394 | 7.394 | 7.276 | 7.355 | 3,979,396 | -0.01(-0.08%) |
May 13, 2015 | 7.336 | 7.394 | 7.233 | 7.360 | 8,360,370 | +0.03(+0.38%) |
May 12, 2015 | 7.417 | 7.477 | 7.327 | 7.332 | 7,104,758 | -0.13(-1.79%) |
May 11, 2015 | 7.528 | 7.603 | 7.463 | 7.466 | 5,426,506 | -0.08(-1.07%) |
May 08, 2015 | 7.481 | 7.605 | 7.458 | 7.546 | 5,626,381 | +0.13(+1.72%) |
May 07, 2015 | 7.349 | 7.439 | 7.223 | 7.419 | 9,080,692 | +0.07(+0.97%) |
May 06, 2015 | 7.492 | 7.492 | 7.276 | 7.347 | 7,732,316 | -0.17(-2.22%) |
May 05, 2015 | 7.498 | 7.565 | 7.462 | 7.514 | 5,839,959 | -0.02(-0.25%) |
May 04, 2015 | 7.381 | 7.541 | 7.342 | 7.533 | 4,675,822 | +0.18(+2.43%) |
May 01, 2015 | 7.253 | 7.359 | 7.222 | 7.355 | 4,099,598 | +0.12(+1.63%) |
Apr 30, 2015 | 7.366 | 7.385 | 7.214 | 7.237 | 6,048,675 | -0.15(-2.01%) |
Apr 29, 2015 | 7.524 | 7.612 | 7.353 | 7.385 | 6,643,299 | -0.20(-2.62%) |
Apr 28, 2015 | 7.544 | 7.599 | 7.428 | 7.584 | 5,047,548 | +0.02(+0.27%) |
Apr 27, 2015 | 7.648 | 7.700 | 7.558 | 7.563 | 5,585,810 | -0.08(-1.06%) |
Apr 24, 2015 | 7.567 | 7.655 | 7.536 | 7.644 | 4,642,984 | +0.07(+0.97%) |
Apr 23, 2015 | 7.558 | 7.612 | 7.520 | 7.571 | 4,615,151 | +0.02(+0.20%) |
Apr 22, 2015 | 7.511 | 7.578 | 7.436 | 7.556 | 5,198,495 | +0.03(+0.40%) |
Apr 21, 2015 | 7.593 | 7.603 | 7.460 | 7.526 | 7,333,307 | -0.05(-0.60%) |
Apr 20, 2015 | 7.471 | 7.593 | 7.466 | 7.571 | 6,974,384 | +0.12(+1.66%) |
Apr 17, 2015 | 7.644 | 7.652 | 7.409 | 7.447 | 8,322,994 | -0.24(-3.13%) |
Apr 16, 2015 | 7.687 | 7.755 | 7.638 | 7.687 | 7,760,596 | +0.01(+0.12%) |
Apr 15, 2015 | 7.620 | 7.691 | 7.503 | 7.678 | 12,237,976 | +0.09(+1.21%) |
Apr 14, 2015 | 7.558 | 7.608 | 7.451 | 7.586 | 7,975,761 | -0.00(-0.05%) |
Apr 13, 2015 | 7.586 | 7.661 | 7.409 | 7.590 | 9,820,240 | +0.00(+0.05%) |
Apr 10, 2015 | 7.544 | 7.588 | 7.428 | 7.586 | 6,758,521 | +0.08(+1.03%) |
Apr 09, 2015 | 7.278 | 7.511 | 7.201 | 7.509 | 10,183,248 | +0.24(+3.31%) |
Apr 08, 2015 | 7.098 | 7.282 | 7.086 | 7.268 | 8,787,180 | +0.14(+1.92%) |
Apr 07, 2015 | 7.205 | 7.229 | 7.119 | 7.131 | 7,094,431 | -0.07(-1.02%) |
Apr 06, 2015 | 7.135 | 7.208 | 7.075 | 7.205 | 7,902,612 | +0.03(+0.45%) |
Apr 02, 2015 | 7.146 | 7.173 | 7.173 | 7.173 | 6,244,960 | +0.08(+1.11%) |
Apr 01, 2015 | 7.109 | 7.229 | 7.009 | 7.094 | 13,127,273 | -0.03(-0.47%) |
Mar 31, 2015 | 7.019 | 7.238 | 7.011 | 7.128 | 11,262,226 | +0.05(+0.72%) |
Mar 30, 2015 | 7.210 | 7.229 | 7.043 | 7.077 | 15,924,037 | -0.13(-1.75%) |
Mar 27, 2015 | 7.073 | 7.284 | 6.974 | 7.203 | 29,268,936 | -0.08(-1.11%) |
Mar 26, 2015 | 7.415 | 7.474 | 7.244 | 7.284 | 25,802,306 | -0.19(-2.56%) |
Mar 25, 2015 | 7.682 | 7.738 | 7.473 | 7.475 | 11,035,867 | -0.21(-2.69%) |
Mar 24, 2015 | 7.751 | 7.798 | 7.680 | 7.682 | 13,729,763 | -0.08(-1.04%) |
Mar 23, 2015 | 7.712 | 7.836 | 7.652 | 7.762 | 9,337,984 | +0.08(+1.03%) |
Mar 20, 2015 | 7.670 | 7.734 | 7.610 | 7.683 | 12,820,873 | +0.02(+0.32%) |
Mar 19, 2015 | 7.713 | 7.730 | 7.625 | 7.659 | 4,777,645 | -0.06(-0.80%) |
Mar 18, 2015 | 7.653 | 7.764 | 7.541 | 7.721 | 5,945,888 | +0.04(+0.51%) |
Mar 17, 2015 | 7.729 | 7.755 | 7.606 | 7.682 | 4,670,597 | -0.03(-0.44%) |
Mar 16, 2015 | 7.648 | 7.751 | 7.633 | 7.715 | 5,619,724 | +0.07(+0.96%) |
Mar 13, 2015 | 7.556 | 7.678 | 7.503 | 7.642 | 9,541,853 | +0.26(+3.51%) |
Mar 12, 2015 | 7.433 | 7.482 | 7.268 | 7.383 | 6,088,999 | +0.04(+0.51%) |
Mar 11, 2015 | 7.684 | 7.939 | 7.279 | 7.346 | 10,258,131 | -0.22(-2.88%) |
Mar 10, 2015 | 7.541 | 7.658 | 7.463 | 7.564 | 8,024,785 | -0.03(-0.44%) |
Mar 09, 2015 | 7.465 | 7.716 | 7.407 | 7.597 | 8,266,444 | +0.12(+1.67%) |
Mar 06, 2015 | 7.409 | 7.550 | 7.409 | 7.472 | 6,371,558 | +0.03(+0.40%) |
Mar 05, 2015 | 7.439 | 7.547 | 7.355 | 7.443 | 6,526,010 | -0.01(-0.07%) |
Mar 04, 2015 | 7.290 | 7.526 | 7.197 | 7.448 | 11,258,346 | +0.25(+3.49%) |
Mar 03, 2015 | 7.249 | 7.303 | 7.171 | 7.197 | 6,327,734 | +0.00(+0.03%) |