Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.574 | 7.574 | 7.448 | 7.463 | 17,266,980 | -0.10(-1.27%) |
May 28, 2015 | 7.596 | 7.619 | 7.493 | 7.559 | 13,997,460 | -0.04(-0.58%) |
May 27, 2015 | 7.552 | 7.607 | 7.533 | 7.604 | 11,731,277 | +0.07(+0.98%) |
May 26, 2015 | 7.530 | 7.552 | 7.478 | 7.530 | 14,672,661 | -0.03(-0.39%) |
May 22, 2015 | 7.582 | 7.559 | 7.559 | 7.559 | 9,435,080 | -0.01(-0.20%) |
May 21, 2015 | 7.559 | 7.633 | 7.530 | 7.574 | 18,322,046 | -0.01(-0.19%) |
May 20, 2015 | 7.663 | 7.681 | 7.559 | 7.589 | 12,750,429 | -0.10(-1.25%) |
May 19, 2015 | 7.574 | 7.700 | 7.567 | 7.685 | 21,352,682 | +0.13(+1.76%) |
May 18, 2015 | 7.411 | 7.582 | 7.404 | 7.552 | 20,181,630 | +0.17(+2.30%) |
May 15, 2015 | 7.545 | 7.559 | 7.352 | 7.382 | 25,389,810 | -0.16(-2.06%) |
May 14, 2015 | 7.619 | 7.626 | 7.515 | 7.537 | 20,057,378 | -0.05(-0.68%) |
May 13, 2015 | 7.508 | 7.611 | 7.456 | 7.589 | 20,022,146 | +0.07(+0.88%) |
May 12, 2015 | 7.419 | 7.582 | 7.389 | 7.522 | 29,406,564 | +0.07(+0.99%) |
May 11, 2015 | 7.360 | 7.456 | 7.337 | 7.448 | 16,964,312 | +0.10(+1.41%) |
May 08, 2015 | 7.352 | 7.382 | 7.278 | 7.345 | 27,574,402 | +0.03(+0.40%) |
May 07, 2015 | 7.308 | 7.367 | 7.234 | 7.315 | 20,877,442 | -0.02(-0.30%) |
May 06, 2015 | 7.374 | 7.397 | 7.264 | 7.337 | 19,306,904 | +0.01(+0.10%) |
May 05, 2015 | 7.352 | 7.500 | 7.330 | 7.330 | 35,515,740 | -0.05(-0.70%) |
May 04, 2015 | 7.286 | 7.389 | 7.278 | 7.382 | 16,603,336 | +0.11(+1.53%) |
May 01, 2015 | 7.293 | 7.330 | 7.212 | 7.271 | 15,936,995 | +0.00(+0.00%) |
Apr 30, 2015 | 7.241 | 7.330 | 7.212 | 7.271 | 29,852,022 | +0.02(+0.31%) |
Apr 29, 2015 | 7.108 | 7.315 | 7.093 | 7.249 | 23,649,990 | +0.12(+1.66%) |
Apr 28, 2015 | 7.071 | 7.153 | 7.049 | 7.130 | 16,414,253 | +0.06(+0.84%) |
Apr 27, 2015 | 7.116 | 7.167 | 7.071 | 7.071 | 14,700,241 | -0.01(-0.21%) |
Apr 24, 2015 | 7.138 | 7.167 | 7.064 | 7.086 | 15,005,683 | -0.03(-0.42%) |
Apr 23, 2015 | 7.153 | 7.175 | 7.093 | 7.116 | 14,595,091 | -0.08(-1.13%) |
Apr 22, 2015 | 7.034 | 7.212 | 7.019 | 7.197 | 24,995,906 | +0.11(+1.57%) |
Apr 21, 2015 | 7.212 | 7.301 | 7.064 | 7.086 | 41,189,640 | -0.01(-0.10%) |
Apr 20, 2015 | 7.123 | 7.153 | 7.049 | 7.093 | 20,086,226 | +0.00(+0.00%) |
Apr 17, 2015 | 7.130 | 7.153 | 7.071 | 7.093 | 17,566,206 | -0.08(-1.13%) |
Apr 16, 2015 | 7.190 | 7.197 | 7.101 | 7.175 | 25,871,978 | -0.01(-0.10%) |
Apr 15, 2015 | 7.064 | 7.212 | 7.027 | 7.182 | 26,937,594 | +0.13(+1.78%) |
Apr 14, 2015 | 7.086 | 7.101 | 7.019 | 7.056 | 28,384,390 | -0.07(-1.04%) |
Apr 13, 2015 | 7.086 | 7.160 | 7.082 | 7.130 | 20,136,138 | +0.04(+0.52%) |
Apr 10, 2015 | 7.138 | 7.167 | 7.056 | 7.093 | 24,028,070 | -0.06(-0.83%) |
Apr 09, 2015 | 7.123 | 7.182 | 7.079 | 7.153 | 23,570,060 | +0.03(+0.42%) |
Apr 08, 2015 | 7.116 | 7.193 | 7.101 | 7.123 | 26,735,674 | +0.01(+0.10%) |
Apr 07, 2015 | 7.056 | 7.175 | 7.049 | 7.116 | 16,036,150 | +0.05(+0.73%) |
Apr 06, 2015 | 6.864 | 7.093 | 6.864 | 7.064 | 19,068,506 | -0.02(-0.31%) |
Apr 02, 2015 | 7.034 | 7.086 | 7.086 | 7.086 | 26,355,710 | +0.09(+1.27%) |
Apr 01, 2015 | 6.990 | 7.012 | 6.901 | 6.997 | 26,172,508 | +0.01(+0.11%) |
Mar 31, 2015 | 6.871 | 6.990 | 6.835 | 6.990 | 34,767,196 | +0.08(+1.18%) |
Mar 30, 2015 | 6.886 | 6.945 | 6.879 | 6.908 | 15,359,518 | +0.08(+1.19%) |
Mar 27, 2015 | 6.908 | 6.916 | 6.790 | 6.827 | 20,792,838 | -0.06(-0.86%) |
Mar 26, 2015 | 6.849 | 6.927 | 6.783 | 6.886 | 26,095,226 | +0.04(+0.65%) |
Mar 25, 2015 | 6.975 | 6.975 | 6.835 | 6.842 | 20,206,706 | -0.13(-1.91%) |
Mar 24, 2015 | 7.056 | 7.064 | 6.953 | 6.975 | 22,584,758 | -0.09(-1.26%) |
Mar 23, 2015 | 7.116 | 7.153 | 7.005 | 7.064 | 20,230,018 | -0.07(-0.93%) |
Mar 20, 2015 | 7.056 | 7.130 | 7.005 | 7.130 | 35,746,104 | +0.10(+1.47%) |
Mar 19, 2015 | 7.160 | 7.175 | 6.857 | 7.027 | 52,326,748 | -0.14(-1.96%) |
Mar 18, 2015 | 7.308 | 7.382 | 7.064 | 7.167 | 41,196,196 | -0.15(-2.02%) |
Mar 17, 2015 | 7.278 | 7.330 | 7.190 | 7.315 | 25,758,198 | +0.01(+0.10%) |
Mar 16, 2015 | 7.330 | 7.374 | 7.219 | 7.308 | 18,238,624 | -0.02(-0.30%) |
Mar 13, 2015 | 7.293 | 7.367 | 7.256 | 7.330 | 27,407,716 | +0.01(+0.20%) |
Mar 12, 2015 | 7.301 | 7.367 | 7.241 | 7.315 | 44,428,040 | +0.26(+3.67%) |
Mar 11, 2015 | 7.049 | 7.093 | 7.027 | 7.056 | 13,949,897 | +0.03(+0.42%) |
Mar 10, 2015 | 7.093 | 7.108 | 7.027 | 7.027 | 22,642,798 | -0.15(-2.15%) |
Mar 09, 2015 | 7.148 | 7.255 | 7.145 | 7.181 | 14,980,046 | +0.00(+0.00%) |
Mar 06, 2015 | 7.159 | 7.343 | 7.122 | 7.181 | 27,192,616 | +0.04(+0.62%) |
Mar 05, 2015 | 7.027 | 7.145 | 6.953 | 7.137 | 13,715,524 | +0.11(+1.57%) |
Mar 04, 2015 | 7.034 | 7.078 | 7.078 | 7.027 | 10,681,889 | -0.05(-0.73%) |
Mar 03, 2015 | 7.078 | 7.122 | 7.042 | 7.078 | 15,700,851 | -0.06(-0.82%) |