Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.175 | 6.198 | 6.151 | 6.194 | 16,027,147 | +0.06(+1.05%) |
May 28, 2015 | 6.089 | 6.137 | 6.085 | 6.130 | 8,724,240 | +0.05(+0.90%) |
May 27, 2015 | 6.047 | 6.086 | 6.021 | 6.076 | 12,079,317 | -0.01(-0.19%) |
May 26, 2015 | 6.097 | 6.105 | 6.049 | 6.088 | 8,723,438 | -0.10(-1.60%) |
May 22, 2015 | 6.206 | 6.187 | 6.187 | 6.187 | 18,455,900 | -0.00(-0.03%) |
May 21, 2015 | 6.227 | 6.227 | 6.178 | 6.189 | 10,580,624 | -0.03(-0.56%) |
May 20, 2015 | 6.229 | 6.257 | 6.204 | 6.224 | 11,882,734 | +0.06(+1.01%) |
May 19, 2015 | 6.181 | 6.206 | 6.144 | 6.161 | 9,867,573 | +0.06(+0.92%) |
May 18, 2015 | 6.074 | 6.144 | 6.039 | 6.105 | 13,679,226 | +0.07(+1.09%) |
May 15, 2015 | 6.002 | 6.051 | 5.961 | 6.039 | 15,567,200 | +0.07(+1.21%) |
May 14, 2015 | 5.981 | 5.994 | 5.953 | 5.967 | 8,466,006 | -0.01(-0.16%) |
May 13, 2015 | 5.998 | 6.047 | 5.965 | 5.977 | 9,331,141 | +0.01(+0.23%) |
May 12, 2015 | 5.953 | 6.003 | 5.948 | 5.963 | 19,256,672 | -0.12(-1.98%) |
May 11, 2015 | 6.140 | 6.156 | 6.070 | 6.084 | 15,197,125 | +0.02(+0.26%) |
May 08, 2015 | 6.051 | 6.074 | 6.023 | 6.068 | 12,922,304 | +0.08(+1.30%) |
May 07, 2015 | 6.031 | 6.049 | 5.955 | 5.990 | 19,372,710 | +0.04(+0.65%) |
May 06, 2015 | 6.000 | 6.010 | 5.930 | 5.951 | 15,122,251 | -0.12(-1.92%) |
May 05, 2015 | 6.056 | 6.093 | 6.045 | 6.068 | 12,183,198 | -0.06(-1.01%) |
May 04, 2015 | 6.171 | 6.220 | 6.130 | 6.130 | 14,753,385 | +0.07(+1.12%) |
May 01, 2015 | 6.031 | 6.075 | 6.023 | 6.062 | 8,786,216 | +0.04(+0.68%) |
Apr 30, 2015 | 6.020 | 6.039 | 6.000 | 6.021 | 18,278,374 | -0.03(-0.55%) |
Apr 29, 2015 | 6.041 | 6.091 | 6.036 | 6.054 | 19,341,620 | -0.03(-0.42%) |
Apr 28, 2015 | 6.080 | 6.136 | 6.023 | 6.080 | 28,212,332 | -0.01(-0.10%) |
Apr 27, 2015 | 6.134 | 6.196 | 6.021 | 6.086 | 32,304,630 | -0.10(-1.57%) |
Apr 24, 2015 | 6.311 | 6.422 | 6.113 | 6.183 | 79,702,304 | -0.61(-9.01%) |
Apr 23, 2015 | 6.717 | 6.838 | 6.610 | 6.795 | 28,301,154 | +0.08(+1.16%) |
Apr 22, 2015 | 6.675 | 6.748 | 6.645 | 6.717 | 26,715,836 | +0.00(+0.03%) |
Apr 21, 2015 | 6.680 | 6.756 | 6.680 | 6.715 | 24,087,362 | +0.01(+0.09%) |
Apr 20, 2015 | 6.702 | 6.734 | 6.664 | 6.710 | 25,132,286 | -0.11(-1.65%) |
Apr 17, 2015 | 6.818 | 6.839 | 6.737 | 6.822 | 12,297,972 | -0.04(-0.59%) |
Apr 16, 2015 | 6.877 | 6.908 | 6.831 | 6.863 | 13,533,975 | -0.16(-2.32%) |
Apr 15, 2015 | 6.949 | 7.034 | 6.904 | 7.026 | 11,748,565 | +0.01(+0.08%) |
Apr 14, 2015 | 7.042 | 7.075 | 7.017 | 7.021 | 8,169,683 | -0.02(-0.28%) |
Apr 13, 2015 | 7.017 | 7.083 | 6.997 | 7.040 | 9,448,117 | -0.02(-0.25%) |
Apr 10, 2015 | 7.028 | 7.059 | 6.995 | 7.057 | 8,426,539 | +0.06(+0.81%) |
Apr 09, 2015 | 6.951 | 7.009 | 6.935 | 7.001 | 12,054,369 | +0.05(+0.67%) |
Apr 08, 2015 | 6.917 | 6.968 | 6.884 | 6.954 | 9,471,531 | +0.14(+2.02%) |
Apr 07, 2015 | 6.719 | 6.835 | 6.711 | 6.816 | 24,697,570 | +0.10(+1.51%) |
Apr 06, 2015 | 6.750 | 6.767 | 6.708 | 6.715 | 9,024,787 | -0.02(-0.26%) |
Apr 02, 2015 | 6.735 | 6.733 | 6.733 | 6.733 | 12,955,967 | +0.00(+0.00%) |
Apr 01, 2015 | 6.770 | 6.803 | 6.717 | 6.733 | 17,126,336 | -0.09(-1.25%) |
Mar 31, 2015 | 6.916 | 6.921 | 6.818 | 6.818 | 14,685,230 | -0.14(-1.96%) |
Mar 30, 2015 | 6.952 | 6.993 | 6.925 | 6.954 | 10,262,616 | +0.05(+0.79%) |
Mar 27, 2015 | 6.859 | 6.933 | 6.797 | 6.900 | 18,980,054 | +0.11(+1.57%) |
Mar 26, 2015 | 6.758 | 6.841 | 6.682 | 6.793 | 27,952,502 | -0.01(-0.20%) |
Mar 25, 2015 | 6.954 | 6.970 | 6.801 | 6.807 | 12,813,761 | -0.14(-1.96%) |
Mar 24, 2015 | 6.972 | 6.999 | 6.943 | 6.943 | 13,560,286 | -0.05(-0.75%) |
Mar 23, 2015 | 6.941 | 7.028 | 6.925 | 6.995 | 9,901,293 | -0.02(-0.33%) |
Mar 20, 2015 | 7.067 | 7.124 | 7.019 | 7.019 | 10,750,191 | +0.03(+0.36%) |
Mar 19, 2015 | 6.982 | 7.065 | 6.972 | 6.993 | 10,993,736 | -0.04(-0.61%) |
Mar 18, 2015 | 6.881 | 7.055 | 6.881 | 7.036 | 11,251,698 | +0.10(+1.43%) |
Mar 17, 2015 | 6.939 | 6.960 | 6.888 | 6.937 | 9,120,436 | -0.08(-1.19%) |
Mar 16, 2015 | 6.951 | 7.032 | 6.908 | 7.021 | 10,103,550 | +0.18(+2.58%) |
Mar 13, 2015 | 6.834 | 6.861 | 6.813 | 6.844 | 7,569,563 | -0.00(-0.06%) |
Mar 12, 2015 | 6.781 | 6.890 | 6.778 | 6.848 | 10,280,788 | +0.12(+1.73%) |
Mar 11, 2015 | 6.731 | 6.797 | 6.686 | 6.731 | 10,041,693 | -0.01(-0.17%) |
Mar 10, 2015 | 6.750 | 6.760 | 6.700 | 6.743 | 16,924,870 | -0.03(-0.40%) |
Mar 09, 2015 | 6.754 | 6.842 | 6.735 | 6.770 | 17,193,498 | -0.08(-1.16%) |
Mar 06, 2015 | 6.875 | 6.902 | 6.818 | 6.849 | 16,584,358 | -0.05(-0.70%) |
Mar 05, 2015 | 6.997 | 7.015 | 6.873 | 6.898 | 20,174,440 | -0.12(-1.74%) |
Mar 04, 2015 | 7.089 | 7.137 | 7.007 | 7.021 | 11,697,712 | -0.15(-2.06%) |
Mar 03, 2015 | 7.166 | 7.209 | 7.155 | 7.168 | 12,598,075 | +0.05(+0.76%) |