Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.180 | 5.200 | 5.030 | 5.150 | 21,994,088 | -0.02(-0.39%) |
May 28, 2015 | 5.300 | 5.360 | 5.170 | 5.170 | 14,017,389 | -0.11(-2.08%) |
May 27, 2015 | 5.180 | 5.360 | 5.040 | 5.280 | 39,373,264 | +0.36(+7.32%) |
May 26, 2015 | 5.100 | 5.100 | 4.900 | 4.920 | 20,101,282 | -0.24(-4.65%) |
May 22, 2015 | 5.340 | 5.160 | 5.160 | 5.160 | 20,584,400 | -0.18(-3.37%) |
May 21, 2015 | 5.370 | 5.415 | 5.320 | 5.340 | 10,729,080 | +0.00(+0.00%) |
May 20, 2015 | 5.400 | 5.430 | 5.320 | 5.340 | 12,990,820 | -0.04(-0.74%) |
May 19, 2015 | 5.560 | 5.580 | 5.340 | 5.380 | 18,677,806 | -0.18(-3.24%) |
May 18, 2015 | 5.650 | 5.680 | 5.540 | 5.560 | 13,695,522 | -0.08(-1.42%) |
May 15, 2015 | 5.430 | 5.650 | 5.430 | 5.640 | 14,050,678 | +0.22(+4.06%) |
May 14, 2015 | 5.480 | 5.500 | 5.330 | 5.420 | 18,441,500 | -0.04(-0.73%) |
May 13, 2015 | 5.740 | 5.760 | 5.440 | 5.460 | 31,381,684 | -0.24(-4.21%) |
May 12, 2015 | 5.800 | 5.840 | 5.680 | 5.700 | 14,082,894 | -0.14(-2.40%) |
May 11, 2015 | 5.980 | 6.000 | 5.840 | 5.840 | 22,028,286 | -0.16(-2.67%) |
May 08, 2015 | 6.000 | 6.040 | 5.970 | 6.000 | 8,202,318 | +0.05(+0.84%) |
May 07, 2015 | 6.030 | 6.040 | 5.900 | 5.950 | 13,640,300 | +0.01(+0.17%) |
May 06, 2015 | 6.400 | 6.550 | 5.930 | 5.940 | 39,533,456 | -0.80(-11.87%) |
May 05, 2015 | 6.810 | 6.870 | 6.710 | 6.740 | 10,247,759 | -0.13(-1.89%) |
May 04, 2015 | 6.900 | 6.900 | 6.810 | 6.870 | 5,395,634 | +0.01(+0.15%) |
May 01, 2015 | 6.910 | 6.910 | 6.800 | 6.860 | 7,079,026 | +0.00(+0.00%) |
Apr 30, 2015 | 6.870 | 6.910 | 6.810 | 6.860 | 8,506,667 | -0.05(-0.72%) |
Apr 29, 2015 | 7.000 | 7.040 | 6.890 | 6.910 | 5,372,287 | -0.11(-1.57%) |
Apr 28, 2015 | 6.870 | 7.020 | 6.730 | 7.020 | 7,715,377 | +0.15(+2.18%) |
Apr 27, 2015 | 7.050 | 7.050 | 6.870 | 6.870 | 7,001,392 | -0.16(-2.28%) |
Apr 24, 2015 | 7.070 | 7.130 | 7.010 | 7.030 | 4,494,318 | -0.04(-0.57%) |
Apr 23, 2015 | 7.090 | 7.170 | 7.070 | 7.070 | 8,227,237 | -0.03(-0.42%) |
Apr 22, 2015 | 7.060 | 7.110 | 7.030 | 7.100 | 3,987,393 | +0.04(+0.57%) |
Apr 21, 2015 | 7.040 | 7.115 | 7.020 | 7.060 | 3,273,497 | +0.02(+0.28%) |
Apr 20, 2015 | 7.050 | 7.090 | 7.000 | 7.040 | 5,822,038 | +0.02(+0.28%) |
Apr 17, 2015 | 7.080 | 7.120 | 7.010 | 7.020 | 8,001,495 | -0.12(-1.75%) |
Apr 16, 2015 | 7.220 | 7.240 | 7.110 | 7.145 | 6,621,397 | -0.11(-1.45%) |
Apr 15, 2015 | 7.320 | 7.350 | 7.220 | 7.250 | 8,044,600 | -0.06(-0.82%) |
Apr 14, 2015 | 7.300 | 7.370 | 7.280 | 7.310 | 4,741,887 | -0.02(-0.27%) |
Apr 13, 2015 | 7.410 | 7.430 | 7.330 | 7.330 | 4,581,730 | -0.10(-1.35%) |
Apr 10, 2015 | 7.280 | 7.500 | 7.280 | 7.430 | 11,179,251 | +0.10(+1.36%) |
Apr 09, 2015 | 7.310 | 7.440 | 7.240 | 7.330 | 15,611,443 | +0.07(+0.89%) |
Apr 08, 2015 | 7.340 | 7.390 | 7.240 | 7.265 | 8,385,722 | +0.01(+0.21%) |
Apr 07, 2015 | 7.400 | 7.450 | 7.250 | 7.250 | 4,990,214 | -0.08(-1.09%) |
Apr 06, 2015 | 7.310 | 7.350 | 7.260 | 7.330 | 7,256,502 | +0.01(+0.14%) |
Apr 02, 2015 | 7.290 | 7.320 | 7.320 | 7.320 | 5,927,500 | +0.03(+0.41%) |
Apr 01, 2015 | 7.110 | 7.295 | 6.920 | 7.290 | 11,611,781 | +0.24(+3.40%) |
Mar 31, 2015 | 7.330 | 7.410 | 7.050 | 7.050 | 13,123,672 | -0.27(-3.69%) |
Mar 30, 2015 | 7.320 | 7.380 | 7.270 | 7.320 | 4,483,120 | +0.00(+0.00%) |
Mar 27, 2015 | 7.270 | 7.340 | 7.220 | 7.320 | 5,543,073 | +0.04(+0.55%) |
Mar 26, 2015 | 7.290 | 7.380 | 7.280 | 7.280 | 6,467,981 | -0.01(-0.14%) |
Mar 25, 2015 | 7.410 | 7.450 | 7.290 | 7.290 | 6,625,598 | -0.10(-1.35%) |
Mar 24, 2015 | 7.400 | 7.440 | 7.370 | 7.390 | 5,469,258 | -0.01(-0.14%) |
Mar 23, 2015 | 7.400 | 7.500 | 7.360 | 7.400 | 7,435,725 | +0.01(+0.14%) |
Mar 20, 2015 | 7.400 | 7.470 | 7.390 | 7.390 | 15,003,938 | +0.00(+0.00%) |
Mar 19, 2015 | 7.500 | 7.560 | 7.350 | 7.390 | 8,216,387 | -0.13(-1.73%) |
Mar 18, 2015 | 7.330 | 7.600 | 7.320 | 7.520 | 10,741,227 | +0.13(+1.76%) |
Mar 17, 2015 | 7.300 | 7.430 | 7.300 | 7.390 | 8,816,487 | +0.03(+0.41%) |
Mar 16, 2015 | 7.290 | 7.355 | 7.270 | 7.360 | 10,511,262 | +0.08(+1.10%) |
Mar 13, 2015 | 7.310 | 7.380 | 7.275 | 7.280 | 17,359,582 | -0.08(-1.09%) |
Mar 12, 2015 | 7.420 | 7.470 | 7.330 | 7.360 | 9,792,116 | +0.00(+0.00%) |
Mar 11, 2015 | 7.290 | 7.435 | 7.250 | 7.360 | 12,106,502 | +0.07(+0.96%) |
Mar 10, 2015 | 7.380 | 7.390 | 7.270 | 7.290 | 13,430,931 | -0.25(-3.38%) |
Mar 09, 2015 | 7.590 | 7.610 | 7.500 | 7.545 | 14,179,731 | -0.03(-0.33%) |
Mar 06, 2015 | 7.720 | 7.760 | 7.490 | 7.570 | 13,554,920 | -0.25(-3.20%) |
Mar 05, 2015 | 7.820 | 7.890 | 7.800 | 7.820 | 6,791,093 | +0.05(+0.64%) |
Mar 04, 2015 | 7.970 | 7.950 | 7.740 | 7.770 | 8,903,039 | -0.18(-2.26%) |
Mar 03, 2015 | 7.950 | 7.985 | 7.900 | 7.950 | 9,477,989 | +0.00(+0.00%) |