Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.296 | 6.320 | 6.272 | 6.316 | 15,718,182 | +0.07(+1.05%) |
May 28, 2015 | 6.209 | 6.258 | 6.204 | 6.251 | 8,556,058 | +0.06(+0.90%) |
May 27, 2015 | 6.166 | 6.205 | 6.140 | 6.195 | 11,846,457 | -0.01(-0.19%) |
May 26, 2015 | 6.217 | 6.225 | 6.168 | 6.207 | 8,555,271 | -0.10(-1.60%) |
May 22, 2015 | 6.328 | 6.308 | 6.308 | 6.308 | 18,100,114 | -0.00(-0.03%) |
May 21, 2015 | 6.350 | 6.350 | 6.299 | 6.310 | 10,376,656 | -0.04(-0.56%) |
May 20, 2015 | 6.352 | 6.380 | 6.326 | 6.346 | 11,653,664 | +0.06(+1.01%) |
May 19, 2015 | 6.302 | 6.328 | 6.265 | 6.283 | 9,677,350 | +0.06(+0.92%) |
May 18, 2015 | 6.193 | 6.265 | 6.158 | 6.225 | 13,415,524 | +0.07(+1.09%) |
May 15, 2015 | 6.120 | 6.170 | 6.078 | 6.158 | 15,267,102 | +0.07(+1.21%) |
May 14, 2015 | 6.098 | 6.112 | 6.070 | 6.084 | 8,302,802 | -0.01(-0.16%) |
May 13, 2015 | 6.116 | 6.166 | 6.082 | 6.094 | 9,151,260 | +0.01(+0.23%) |
May 12, 2015 | 6.070 | 6.121 | 6.065 | 6.080 | 18,885,450 | -0.12(-1.98%) |
May 11, 2015 | 6.261 | 6.277 | 6.189 | 6.203 | 14,904,162 | +0.02(+0.26%) |
May 08, 2015 | 6.170 | 6.193 | 6.142 | 6.187 | 12,673,193 | +0.08(+1.30%) |
May 07, 2015 | 6.150 | 6.168 | 6.072 | 6.108 | 18,999,252 | +0.04(+0.65%) |
May 06, 2015 | 6.118 | 6.128 | 6.047 | 6.068 | 14,830,731 | -0.12(-1.92%) |
May 05, 2015 | 6.175 | 6.213 | 6.164 | 6.187 | 11,948,336 | -0.06(-1.01%) |
May 04, 2015 | 6.292 | 6.342 | 6.251 | 6.251 | 14,468,976 | +0.07(+1.12%) |
May 01, 2015 | 6.150 | 6.194 | 6.142 | 6.181 | 8,616,839 | +0.04(+0.68%) |
Apr 30, 2015 | 6.138 | 6.158 | 6.118 | 6.140 | 17,926,010 | -0.03(-0.55%) |
Apr 29, 2015 | 6.160 | 6.211 | 6.155 | 6.174 | 18,968,760 | -0.03(-0.42%) |
Apr 28, 2015 | 6.199 | 6.257 | 6.142 | 6.199 | 27,668,466 | -0.01(-0.10%) |
Apr 27, 2015 | 6.255 | 6.318 | 6.140 | 6.205 | 31,681,876 | -0.10(-1.57%) |
Apr 24, 2015 | 6.435 | 6.548 | 6.233 | 6.304 | 78,165,840 | -0.62(-9.01%) |
Apr 23, 2015 | 6.849 | 6.972 | 6.740 | 6.929 | 27,755,576 | +0.08(+1.16%) |
Apr 22, 2015 | 6.806 | 6.881 | 6.776 | 6.849 | 26,200,818 | +0.00(+0.03%) |
Apr 21, 2015 | 6.812 | 6.889 | 6.812 | 6.847 | 23,623,016 | +0.01(+0.09%) |
Apr 20, 2015 | 6.833 | 6.866 | 6.795 | 6.841 | 24,647,798 | -0.11(-1.65%) |
Apr 17, 2015 | 6.952 | 6.973 | 6.869 | 6.956 | 12,060,897 | -0.04(-0.59%) |
Apr 16, 2015 | 7.012 | 7.044 | 6.965 | 6.998 | 13,273,073 | -0.17(-2.32%) |
Apr 15, 2015 | 7.085 | 7.172 | 7.040 | 7.164 | 11,522,081 | +0.01(+0.08%) |
Apr 14, 2015 | 7.180 | 7.214 | 7.155 | 7.159 | 8,012,192 | -0.02(-0.28%) |
Apr 13, 2015 | 7.155 | 7.222 | 7.135 | 7.178 | 9,265,980 | -0.02(-0.25%) |
Apr 10, 2015 | 7.166 | 7.198 | 7.133 | 7.196 | 8,264,096 | +0.06(+0.81%) |
Apr 09, 2015 | 7.087 | 7.147 | 7.071 | 7.139 | 11,821,991 | +0.05(+0.67%) |
Apr 08, 2015 | 7.053 | 7.105 | 7.020 | 7.091 | 9,288,943 | +0.14(+2.02%) |
Apr 07, 2015 | 6.851 | 6.969 | 6.843 | 6.950 | 24,221,462 | +0.10(+1.50%) |
Apr 06, 2015 | 6.883 | 6.900 | 6.839 | 6.847 | 8,850,811 | -0.02(-0.26%) |
Apr 02, 2015 | 6.867 | 6.865 | 6.865 | 6.865 | 12,706,208 | +0.00(+0.00%) |
Apr 01, 2015 | 6.903 | 6.937 | 6.849 | 6.865 | 16,796,182 | -0.09(-1.25%) |
Mar 31, 2015 | 7.051 | 7.057 | 6.952 | 6.952 | 14,402,135 | -0.14(-1.96%) |
Mar 30, 2015 | 7.089 | 7.131 | 7.061 | 7.091 | 10,064,778 | +0.06(+0.79%) |
Mar 27, 2015 | 6.994 | 7.069 | 6.931 | 7.036 | 18,614,166 | +0.11(+1.57%) |
Mar 26, 2015 | 6.891 | 6.975 | 6.814 | 6.927 | 27,413,646 | -0.01(-0.20%) |
Mar 25, 2015 | 7.091 | 7.107 | 6.935 | 6.940 | 12,566,743 | -0.14(-1.96%) |
Mar 24, 2015 | 7.109 | 7.137 | 7.079 | 7.079 | 13,298,876 | -0.05(-0.75%) |
Mar 23, 2015 | 7.077 | 7.166 | 7.061 | 7.133 | 9,710,420 | -0.02(-0.33%) |
Mar 20, 2015 | 7.206 | 7.264 | 7.157 | 7.157 | 10,542,953 | +0.03(+0.36%) |
Mar 19, 2015 | 7.119 | 7.204 | 7.109 | 7.131 | 10,781,804 | -0.04(-0.61%) |
Mar 18, 2015 | 7.016 | 7.194 | 7.016 | 7.174 | 11,034,793 | +0.10(+1.43%) |
Mar 17, 2015 | 7.075 | 7.097 | 7.024 | 7.073 | 8,944,616 | -0.09(-1.19%) |
Mar 16, 2015 | 7.087 | 7.170 | 7.044 | 7.159 | 9,908,778 | +0.18(+2.58%) |
Mar 13, 2015 | 6.968 | 6.996 | 6.946 | 6.978 | 7,423,640 | -0.00(-0.06%) |
Mar 12, 2015 | 6.915 | 7.026 | 6.911 | 6.982 | 10,082,599 | +0.12(+1.73%) |
Mar 11, 2015 | 6.863 | 6.931 | 6.818 | 6.863 | 9,848,113 | -0.01(-0.17%) |
Mar 10, 2015 | 6.883 | 6.893 | 6.831 | 6.875 | 16,598,600 | -0.03(-0.40%) |
Mar 09, 2015 | 6.887 | 6.976 | 6.867 | 6.903 | 16,862,048 | -0.08(-1.16%) |
Mar 06, 2015 | 7.010 | 7.038 | 6.952 | 6.984 | 16,264,652 | -0.05(-0.70%) |
Mar 05, 2015 | 7.135 | 7.153 | 7.008 | 7.034 | 19,785,526 | -0.12(-1.74%) |
Mar 04, 2015 | 7.228 | 7.277 | 7.145 | 7.159 | 11,472,209 | -0.15(-2.06%) |
Mar 03, 2015 | 7.307 | 7.351 | 7.295 | 7.309 | 12,355,215 | +0.06(+0.76%) |