Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.379 | 7.413 | 7.319 | 7.344 | 1,266,716 | -0.03(-0.47%) |
May 28, 2015 | 7.379 | 7.448 | 7.275 | 7.379 | 2,413,372 | +0.22(+3.02%) |
May 27, 2015 | 6.956 | 7.185 | 6.947 | 7.163 | 1,029,090 | +0.23(+3.37%) |
May 26, 2015 | 6.999 | 7.007 | 6.878 | 6.930 | 1,264,859 | -0.14(-1.96%) |
May 22, 2015 | 7.042 | 7.068 | 7.068 | 7.068 | 2,204,753 | -0.06(-0.85%) |
May 21, 2015 | 7.085 | 7.128 | 7.068 | 7.128 | 907,712 | -0.02(-0.24%) |
May 20, 2015 | 7.111 | 7.206 | 7.077 | 7.146 | 1,792,537 | +0.16(+2.35%) |
May 19, 2015 | 6.990 | 7.016 | 6.947 | 6.981 | 650,321 | -0.06(-0.86%) |
May 18, 2015 | 7.033 | 7.051 | 6.990 | 7.042 | 641,431 | +0.03(+0.37%) |
May 15, 2015 | 7.016 | 7.033 | 6.973 | 7.016 | 805,555 | -0.05(-0.73%) |
May 14, 2015 | 7.033 | 7.096 | 7.007 | 7.068 | 1,063,486 | +0.15(+2.12%) |
May 13, 2015 | 6.986 | 7.007 | 6.912 | 6.921 | 1,951,952 | -0.01(-0.12%) |
May 12, 2015 | 7.077 | 7.077 | 6.904 | 6.930 | 3,484,964 | +0.22(+3.35%) |
May 11, 2015 | 6.601 | 6.748 | 6.584 | 6.705 | 1,010,786 | -0.03(-0.51%) |
May 08, 2015 | 6.740 | 6.783 | 6.721 | 6.740 | 854,524 | +0.03(+0.52%) |
May 07, 2015 | 6.679 | 6.740 | 6.662 | 6.705 | 1,420,279 | +0.02(+0.26%) |
May 06, 2015 | 6.705 | 6.757 | 6.636 | 6.688 | 1,849,751 | +0.15(+2.25%) |
May 05, 2015 | 6.575 | 6.610 | 6.498 | 6.541 | 2,090,003 | -0.17(-2.57%) |
May 04, 2015 | 6.817 | 6.826 | 6.696 | 6.714 | 2,010,550 | -0.15(-2.14%) |
May 01, 2015 | 6.869 | 6.912 | 6.817 | 6.861 | 1,414,828 | -0.02(-0.25%) |
Apr 30, 2015 | 6.973 | 6.973 | 6.852 | 6.878 | 5,036,526 | -1.05(-13.29%) |
Apr 29, 2015 | 7.941 | 8.027 | 7.854 | 7.932 | 2,537,674 | -0.17(-2.13%) |
Apr 28, 2015 | 8.096 | 8.122 | 8.018 | 8.105 | 2,160,306 | -0.18(-2.19%) |
Apr 27, 2015 | 8.269 | 8.321 | 8.243 | 8.286 | 885,985 | +0.13(+1.59%) |
Apr 24, 2015 | 8.200 | 8.216 | 8.105 | 8.157 | 1,237,265 | -0.18(-2.18%) |
Apr 23, 2015 | 8.265 | 8.364 | 8.200 | 8.338 | 1,370,702 | -0.25(-2.92%) |
Apr 22, 2015 | 8.537 | 8.623 | 8.502 | 8.589 | 3,272,386 | +0.25(+3.01%) |
Apr 21, 2015 | 8.260 | 8.364 | 8.230 | 8.338 | 1,380,559 | +0.38(+4.78%) |
Apr 20, 2015 | 7.897 | 8.018 | 7.897 | 7.958 | 539,259 | +0.02(+0.22%) |
Apr 17, 2015 | 7.992 | 7.992 | 7.889 | 7.941 | 747,499 | -0.26(-3.16%) |
Apr 16, 2015 | 8.191 | 8.208 | 8.126 | 8.200 | 730,614 | +0.05(+0.64%) |
Apr 15, 2015 | 8.139 | 8.157 | 8.053 | 8.148 | 739,975 | +0.02(+0.21%) |
Apr 14, 2015 | 8.182 | 8.191 | 8.105 | 8.131 | 573,035 | -0.10(-1.26%) |
Apr 13, 2015 | 8.234 | 8.269 | 8.174 | 8.234 | 942,790 | +0.08(+0.95%) |
Apr 10, 2015 | 8.044 | 8.161 | 8.036 | 8.157 | 818,532 | +0.18(+2.28%) |
Apr 09, 2015 | 7.975 | 7.992 | 7.932 | 7.975 | 731,668 | +0.03(+0.44%) |
Apr 08, 2015 | 7.915 | 7.975 | 7.897 | 7.941 | 748,672 | -0.04(-0.54%) |
Apr 07, 2015 | 8.070 | 8.105 | 7.984 | 7.984 | 949,184 | -0.14(-1.70%) |
Apr 06, 2015 | 8.062 | 8.131 | 8.036 | 8.122 | 600,450 | +0.07(+0.86%) |
Apr 02, 2015 | 8.096 | 8.053 | 8.053 | 8.053 | 783,410 | +0.07(+0.87%) |
Apr 01, 2015 | 8.027 | 8.027 | 7.906 | 7.984 | 1,083,651 | -0.03(-0.32%) |
Mar 31, 2015 | 8.018 | 8.070 | 7.992 | 8.010 | 959,550 | -0.14(-1.70%) |
Mar 30, 2015 | 8.113 | 8.174 | 8.110 | 8.148 | 1,424,609 | +0.08(+0.96%) |
Mar 27, 2015 | 7.906 | 8.070 | 7.897 | 8.070 | 1,937,053 | +0.26(+3.32%) |
Mar 26, 2015 | 7.828 | 7.837 | 7.690 | 7.811 | 3,681,268 | -0.30(-3.73%) |
Mar 25, 2015 | 8.381 | 8.398 | 8.096 | 8.113 | 1,370,969 | -0.34(-3.99%) |
Mar 24, 2015 | 8.502 | 8.511 | 8.433 | 8.450 | 768,517 | -0.03(-0.41%) |
Mar 23, 2015 | 8.589 | 8.597 | 8.459 | 8.485 | 927,559 | -0.02(-0.20%) |
Mar 20, 2015 | 8.511 | 8.528 | 8.451 | 8.502 | 1,403,161 | +0.31(+3.76%) |
Mar 19, 2015 | 8.169 | 8.211 | 8.109 | 8.194 | 1,736,263 | -0.21(-2.54%) |
Mar 18, 2015 | 8.331 | 8.459 | 8.237 | 8.408 | 2,165,573 | +0.01(+0.10%) |
Mar 17, 2015 | 8.288 | 8.400 | 8.246 | 8.400 | 2,870,333 | +0.11(+1.34%) |
Mar 16, 2015 | 8.117 | 8.323 | 8.100 | 8.288 | 2,444,005 | +0.41(+5.21%) |
Mar 13, 2015 | 7.878 | 7.912 | 7.848 | 7.878 | 4,063,747 | +0.04(+0.55%) |
Mar 12, 2015 | 7.972 | 7.989 | 7.741 | 7.835 | 2,224,366 | -0.23(-2.86%) |
Mar 11, 2015 | 7.950 | 8.092 | 7.921 | 8.066 | 4,568,958 | +0.17(+2.17%) |
Mar 10, 2015 | 7.895 | 7.963 | 7.852 | 7.895 | 1,401,562 | -0.01(-0.11%) |
Mar 09, 2015 | 7.869 | 7.908 | 7.826 | 7.903 | 2,498,175 | +0.05(+0.65%) |
Mar 06, 2015 | 7.955 | 7.955 | 7.826 | 7.852 | 1,700,492 | -0.11(-1.40%) |
Mar 05, 2015 | 7.921 | 7.995 | 7.903 | 7.963 | 863,823 | +0.03(+0.43%) |
Mar 04, 2015 | 7.861 | 7.972 | 7.792 | 7.929 | 3,919,375 | -0.09(-1.07%) |
Mar 03, 2015 | 7.895 | 8.049 | 7.869 | 8.015 | 9,017,779 | +0.17(+2.18%) |