Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.462 | 6.666 | 6.409 | 6.530 | 26,698,652 | +0.08(+1.20%) |
May 28, 2015 | 6.472 | 6.486 | 6.365 | 6.452 | 7,774,622 | -0.06(-0.90%) |
May 27, 2015 | 6.705 | 6.705 | 6.423 | 6.511 | 20,842,500 | -0.17(-2.62%) |
May 26, 2015 | 6.812 | 6.860 | 6.647 | 6.685 | 16,324,901 | -0.14(-1.99%) |
May 22, 2015 | 6.715 | 6.821 | 6.821 | 6.821 | 10,716,132 | +0.11(+1.59%) |
May 21, 2015 | 6.569 | 6.744 | 6.530 | 6.715 | 8,348,293 | +0.12(+1.77%) |
May 20, 2015 | 6.821 | 6.851 | 6.569 | 6.598 | 11,255,600 | -0.19(-2.86%) |
May 19, 2015 | 6.996 | 6.996 | 6.739 | 6.792 | 11,204,527 | -0.18(-2.65%) |
May 18, 2015 | 6.773 | 6.987 | 6.705 | 6.977 | 10,183,131 | +0.21(+3.16%) |
May 15, 2015 | 6.666 | 6.958 | 6.647 | 6.763 | 22,357,756 | -0.11(-1.56%) |
May 14, 2015 | 6.520 | 7.774 | 6.360 | 6.870 | 71,591,704 | +0.39(+6.00%) |
May 13, 2015 | 6.549 | 6.676 | 6.452 | 6.481 | 13,069,130 | -0.09(-1.33%) |
May 12, 2015 | 6.763 | 6.773 | 6.549 | 6.569 | 11,195,312 | -0.23(-3.43%) |
May 11, 2015 | 6.937 | 6.966 | 6.783 | 6.802 | 5,277,620 | -0.14(-2.08%) |
May 08, 2015 | 6.898 | 6.972 | 6.686 | 6.947 | 7,495,927 | +0.18(+2.71%) |
May 07, 2015 | 6.792 | 6.980 | 6.696 | 6.764 | 8,033,727 | -0.05(-0.71%) |
May 06, 2015 | 6.947 | 7.062 | 6.711 | 6.812 | 14,073,169 | -0.13(-1.81%) |
May 05, 2015 | 7.872 | 7.910 | 6.831 | 6.937 | 24,175,176 | -0.93(-11.87%) |
May 04, 2015 | 7.814 | 7.968 | 7.669 | 7.872 | 16,879,952 | +0.01(+0.12%) |
May 01, 2015 | 7.872 | 8.016 | 7.631 | 7.862 | 17,926,826 | -0.01(-0.12%) |
Apr 30, 2015 | 8.257 | 8.286 | 7.505 | 7.872 | 29,419,554 | -0.48(-5.77%) |
Apr 29, 2015 | 8.411 | 8.469 | 8.320 | 8.353 | 10,592,607 | -0.11(-1.25%) |
Apr 28, 2015 | 8.729 | 8.796 | 8.450 | 8.459 | 10,270,451 | -0.32(-3.62%) |
Apr 27, 2015 | 8.671 | 8.816 | 8.604 | 8.777 | 14,411,891 | +0.09(+1.00%) |
Apr 24, 2015 | 8.662 | 8.710 | 8.584 | 8.690 | 8,980,850 | +0.03(+0.33%) |
Apr 23, 2015 | 8.469 | 8.671 | 8.421 | 8.662 | 7,184,345 | +0.17(+2.04%) |
Apr 22, 2015 | 8.575 | 8.594 | 8.377 | 8.488 | 11,026,507 | -0.07(-0.79%) |
Apr 21, 2015 | 8.411 | 8.594 | 8.300 | 8.556 | 19,570,538 | +0.21(+2.54%) |
Apr 20, 2015 | 8.488 | 8.527 | 8.257 | 8.344 | 7,200,669 | -0.08(-0.92%) |
Apr 17, 2015 | 8.440 | 8.565 | 8.271 | 8.421 | 11,627,944 | -0.06(-0.68%) |
Apr 16, 2015 | 8.556 | 8.652 | 8.324 | 8.478 | 14,768,175 | -0.13(-1.57%) |
Apr 15, 2015 | 8.768 | 8.845 | 8.527 | 8.613 | 22,295,598 | -0.20(-2.30%) |
Apr 14, 2015 | 7.698 | 9.119 | 7.611 | 8.816 | 34,706,996 | +1.10(+14.23%) |
Apr 13, 2015 | 7.717 | 7.804 | 7.505 | 7.717 | 6,174,665 | +0.11(+1.39%) |
Apr 10, 2015 | 7.766 | 7.862 | 7.573 | 7.611 | 5,183,327 | -0.14(-1.86%) |
Apr 09, 2015 | 7.881 | 7.949 | 7.679 | 7.756 | 4,352,774 | -0.13(-1.59%) |
Apr 08, 2015 | 7.872 | 7.997 | 7.698 | 7.881 | 6,750,768 | +0.00(+0.00%) |
Apr 07, 2015 | 8.122 | 8.132 | 7.852 | 7.881 | 7,429,857 | -0.24(-2.97%) |
Apr 06, 2015 | 7.573 | 8.238 | 7.539 | 8.122 | 12,053,442 | +0.44(+5.77%) |
Apr 02, 2015 | 7.573 | 7.679 | 7.679 | 7.679 | 6,598,589 | +0.12(+1.53%) |
Apr 01, 2015 | 7.737 | 7.891 | 7.554 | 7.563 | 12,456,978 | -0.13(-1.75%) |
Mar 31, 2015 | 7.573 | 7.727 | 7.539 | 7.698 | 10,745,176 | +0.09(+1.14%) |
Mar 30, 2015 | 7.621 | 7.679 | 7.573 | 7.611 | 5,705,367 | +0.03(+0.38%) |
Mar 27, 2015 | 7.631 | 7.794 | 7.496 | 7.582 | 7,539,313 | -0.03(-0.38%) |
Mar 26, 2015 | 7.602 | 7.770 | 7.563 | 7.611 | 11,994,502 | -0.03(-0.38%) |
Mar 25, 2015 | 7.949 | 7.949 | 7.640 | 7.640 | 11,039,162 | -0.31(-3.88%) |
Mar 24, 2015 | 7.669 | 8.083 | 7.650 | 7.949 | 18,456,308 | +0.29(+3.77%) |
Mar 23, 2015 | 7.351 | 7.741 | 7.342 | 7.660 | 12,152,420 | +0.31(+4.19%) |
Mar 20, 2015 | 7.081 | 7.351 | 6.985 | 7.351 | 82,824,280 | +0.34(+4.81%) |
Mar 19, 2015 | 7.178 | 7.245 | 6.985 | 7.014 | 9,834,896 | -0.18(-2.54%) |
Mar 18, 2015 | 7.024 | 7.342 | 6.841 | 7.197 | 17,370,996 | +0.14(+2.05%) |
Mar 17, 2015 | 7.091 | 7.332 | 7.024 | 7.053 | 12,429,004 | +0.04(+0.55%) |
Mar 16, 2015 | 7.433 | 7.438 | 6.995 | 7.014 | 30,850,794 | -0.42(-5.70%) |
Mar 13, 2015 | 7.872 | 7.900 | 7.361 | 7.438 | 15,782,825 | -0.46(-5.85%) |
Mar 12, 2015 | 8.218 | 8.305 | 7.881 | 7.900 | 9,350,699 | -0.27(-3.30%) |
Mar 11, 2015 | 8.112 | 8.218 | 7.727 | 8.170 | 15,946,308 | +0.04(+0.47%) |
Mar 10, 2015 | 8.546 | 8.584 | 8.122 | 8.132 | 10,108,716 | -0.54(-6.22%) |
Mar 09, 2015 | 8.613 | 8.796 | 8.546 | 8.671 | 10,570,903 | +0.10(+1.12%) |
Mar 06, 2015 | 8.700 | 8.893 | 8.575 | 8.575 | 18,810,016 | -0.14(-1.66%) |
Mar 05, 2015 | 8.787 | 8.922 | 8.633 | 8.719 | 29,453,934 | -0.05(-0.55%) |
Mar 04, 2015 | 8.536 | 8.796 | 8.498 | 8.768 | 14,998,697 | +0.27(+3.17%) |
Mar 03, 2015 | 8.507 | 8.719 | 8.459 | 8.498 | 10,421,290 | -0.04(-0.45%) |