Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.711 | 6.889 | 6.688 | 6.777 | 2,941,044 | +0.03(+0.42%) |
May 28, 2015 | 6.669 | 6.767 | 6.590 | 6.749 | 1,241,133 | +0.08(+1.19%) |
May 27, 2015 | 6.931 | 6.950 | 6.646 | 6.669 | 5,965,605 | -0.31(-4.42%) |
May 26, 2015 | 7.174 | 7.188 | 6.922 | 6.978 | 2,584,703 | -0.29(-4.05%) |
May 22, 2015 | 7.211 | 7.272 | 7.272 | 7.272 | 1,472,726 | -0.01(-0.13%) |
May 21, 2015 | 7.132 | 7.282 | 7.123 | 7.282 | 1,515,350 | +0.17(+2.43%) |
May 20, 2015 | 7.043 | 7.158 | 6.917 | 7.109 | 975,786 | +0.08(+1.13%) |
May 19, 2015 | 7.314 | 7.328 | 7.024 | 7.029 | 1,414,559 | -0.39(-5.23%) |
May 18, 2015 | 7.581 | 7.623 | 7.354 | 7.417 | 1,096,345 | -0.21(-2.70%) |
May 15, 2015 | 7.646 | 7.693 | 7.525 | 7.623 | 1,486,347 | -0.09(-1.21%) |
May 14, 2015 | 7.665 | 7.810 | 7.515 | 7.716 | 3,062,893 | +0.10(+1.29%) |
May 13, 2015 | 7.567 | 8.001 | 7.567 | 7.618 | 2,126,693 | +0.16(+2.13%) |
May 12, 2015 | 7.450 | 7.548 | 7.305 | 7.459 | 1,173,576 | +0.03(+0.38%) |
May 11, 2015 | 7.768 | 7.768 | 7.431 | 7.431 | 1,204,432 | -0.29(-3.75%) |
May 08, 2015 | 7.941 | 7.955 | 7.641 | 7.721 | 1,440,894 | -0.18(-2.25%) |
May 07, 2015 | 8.081 | 8.141 | 7.838 | 7.898 | 1,707,611 | -0.27(-3.32%) |
May 06, 2015 | 8.198 | 8.375 | 8.150 | 8.170 | 2,555,009 | +0.08(+1.04%) |
May 05, 2015 | 8.039 | 8.230 | 8.039 | 8.085 | 2,087,049 | +0.15(+1.88%) |
May 04, 2015 | 7.852 | 7.964 | 7.810 | 7.936 | 1,399,166 | +0.08(+1.01%) |
May 01, 2015 | 8.015 | 8.057 | 7.772 | 7.856 | 697,066 | -0.14(-1.81%) |
Apr 30, 2015 | 8.076 | 8.081 | 7.931 | 8.001 | 1,568,606 | -0.06(-0.70%) |
Apr 29, 2015 | 7.950 | 8.123 | 7.889 | 8.057 | 1,079,529 | +0.07(+0.88%) |
Apr 28, 2015 | 8.085 | 8.165 | 7.903 | 7.987 | 1,176,282 | -0.08(-0.98%) |
Apr 27, 2015 | 7.880 | 8.113 | 7.852 | 8.067 | 2,101,943 | +0.22(+2.80%) |
Apr 24, 2015 | 7.712 | 7.870 | 7.688 | 7.847 | 1,100,979 | +0.12(+1.57%) |
Apr 23, 2015 | 7.585 | 7.744 | 7.585 | 7.726 | 1,104,606 | +0.18(+2.42%) |
Apr 22, 2015 | 7.539 | 7.618 | 7.440 | 7.543 | 947,801 | +0.04(+0.50%) |
Apr 21, 2015 | 7.632 | 7.716 | 7.464 | 7.506 | 1,165,327 | -0.10(-1.29%) |
Apr 20, 2015 | 7.716 | 7.831 | 7.585 | 7.604 | 1,071,112 | -0.11(-1.45%) |
Apr 17, 2015 | 7.749 | 7.828 | 7.688 | 7.716 | 1,249,484 | -0.12(-1.49%) |
Apr 16, 2015 | 7.754 | 7.926 | 7.695 | 7.833 | 1,691,324 | +0.08(+1.09%) |
Apr 15, 2015 | 7.571 | 7.842 | 7.525 | 7.749 | 3,126,954 | +0.24(+3.17%) |
Apr 14, 2015 | 7.525 | 7.567 | 7.431 | 7.511 | 1,895,620 | +0.07(+0.94%) |
Apr 13, 2015 | 7.571 | 7.571 | 7.412 | 7.440 | 1,224,391 | -0.07(-0.93%) |
Apr 10, 2015 | 7.609 | 7.665 | 7.492 | 7.511 | 1,305,762 | -0.08(-1.05%) |
Apr 09, 2015 | 7.641 | 7.716 | 7.501 | 7.590 | 2,905,419 | +0.04(+0.56%) |
Apr 08, 2015 | 7.768 | 7.852 | 7.515 | 7.548 | 2,166,711 | -0.17(-2.18%) |
Apr 07, 2015 | 7.641 | 7.740 | 7.487 | 7.716 | 2,762,179 | +0.08(+1.04%) |
Apr 06, 2015 | 7.291 | 7.716 | 7.291 | 7.637 | 2,622,036 | +0.38(+5.28%) |
Apr 02, 2015 | 7.268 | 7.253 | 7.253 | 7.253 | 1,358,254 | -0.01(-0.19%) |
Apr 01, 2015 | 7.118 | 7.310 | 7.109 | 7.268 | 3,174,679 | +0.15(+2.17%) |
Mar 31, 2015 | 7.132 | 7.191 | 7.081 | 7.113 | 1,480,326 | -0.09(-1.30%) |
Mar 30, 2015 | 7.239 | 7.282 | 7.071 | 7.207 | 1,004,887 | +0.01(+0.13%) |
Mar 27, 2015 | 7.268 | 7.375 | 7.153 | 7.197 | 3,093,133 | -0.08(-1.16%) |
Mar 26, 2015 | 7.347 | 7.445 | 7.169 | 7.282 | 3,547,123 | +0.04(+0.58%) |
Mar 25, 2015 | 7.286 | 7.342 | 7.179 | 7.239 | 1,727,073 | +0.04(+0.58%) |
Mar 24, 2015 | 7.263 | 7.384 | 7.169 | 7.197 | 2,796,531 | -0.07(-0.96%) |
Mar 23, 2015 | 7.151 | 7.389 | 7.090 | 7.268 | 3,286,333 | +0.20(+2.84%) |
Mar 20, 2015 | 6.931 | 7.064 | 6.795 | 7.067 | 3,180,549 | +0.33(+4.85%) |
Mar 19, 2015 | 6.819 | 6.950 | 6.634 | 6.739 | 3,471,587 | -0.21(-3.09%) |
Mar 18, 2015 | 6.618 | 6.987 | 6.576 | 6.954 | 1,782,362 | +0.21(+3.19%) |
Mar 17, 2015 | 6.529 | 6.805 | 6.300 | 6.739 | 3,084,724 | +0.14(+2.20%) |
Mar 16, 2015 | 6.534 | 6.641 | 6.263 | 6.595 | 3,065,007 | +0.00(+0.00%) |
Mar 13, 2015 | 6.674 | 6.674 | 6.408 | 6.595 | 1,962,996 | -0.10(-1.47%) |
Mar 12, 2015 | 6.655 | 6.711 | 6.566 | 6.693 | 2,261,281 | +0.13(+1.92%) |
Mar 11, 2015 | 6.426 | 6.599 | 6.426 | 6.566 | 1,322,729 | +0.07(+1.08%) |
Mar 10, 2015 | 6.431 | 6.515 | 6.211 | 6.496 | 4,161,102 | +0.00(+0.07%) |
Mar 09, 2015 | 6.800 | 6.899 | 6.478 | 6.492 | 2,184,207 | -0.29(-4.21%) |
Mar 06, 2015 | 6.982 | 7.104 | 6.730 | 6.777 | 1,762,655 | -0.28(-3.97%) |
Mar 05, 2015 | 7.095 | 7.195 | 6.996 | 7.057 | 1,769,222 | -0.07(-0.98%) |
Mar 04, 2015 | 6.908 | 7.132 | 6.786 | 7.127 | 2,796,262 | +0.22(+3.18%) |
Mar 03, 2015 | 7.113 | 7.211 | 6.795 | 6.908 | 4,517,928 | -0.45(-6.10%) |