Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.020 | 7.070 | 7.020 | 7.070 | 5,420 | +0.09(+1.29%) |
May 28, 2015 | 6.955 | 7.000 | 6.955 | 6.980 | 2,663 | -0.05(-0.71%) |
May 27, 2015 | 7.030 | 7.039 | 7.000 | 7.030 | 7,100 | +0.03(+0.43%) |
May 26, 2015 | 6.960 | 7.075 | 6.960 | 7.000 | 7,170 | +0.05(+0.72%) |
May 22, 2015 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) | |
May 21, 2015 | 7.055 | 7.055 | 6.950 | 6.950 | 3,400 | -0.04(-0.57%) |
May 20, 2015 | 7.140 | 7.180 | 6.990 | 6.990 | 5,925 | -0.02(-0.29%) |
May 19, 2015 | 7.010 | 7.025 | 7.010 | 7.010 | 8,700 | -0.01(-0.14%) |
May 18, 2015 | 7.030 | 7.030 | 7.020 | 7.020 | 9,815 | -0.06(-0.85%) |
May 14, 2015 | 7.080 | 7.080 | 7.080 | 0 | -0.17(-2.40%) | |
May 13, 2015 | 7.248 | 7.260 | 7.240 | 7.254 | 9,641 | +0.12(+1.74%) |
May 12, 2015 | 7.210 | 7.210 | 7.130 | 7.130 | 7,857 | -0.06(-0.83%) |
May 11, 2015 | 7.070 | 7.190 | 7.030 | 7.190 | 1,974 | +0.16(+2.26%) |
May 08, 2015 | 7.040 | 7.130 | 7.031 | 7.031 | 5,259 | +0.06(+0.88%) |
May 07, 2015 | 6.974 | 7.110 | 6.928 | 6.970 | 3,887 | -0.47(-6.32%) |
May 06, 2015 | 7.480 | 7.480 | 7.319 | 7.440 | 5,200 | -0.23(-2.99%) |
May 05, 2015 | 7.590 | 7.669 | 7.530 | 7.669 | 1,300 | +0.11(+1.50%) |
May 04, 2015 | 7.510 | 7.556 | 7.510 | 7.556 | 1,151 | +0.08(+1.02%) |
May 01, 2015 | 7.481 | 7.481 | 7.470 | 7.480 | 7,021 | +0.02(+0.27%) |
Apr 30, 2015 | 7.460 | 7.460 | 7.460 | 7.460 | 700 | +0.06(+0.77%) |
Apr 29, 2015 | 7.300 | 7.414 | 7.300 | 7.403 | 1,176 | -0.19(-2.46%) |
Apr 28, 2015 | 7.550 | 7.590 | 7.540 | 7.590 | 12,225 | +0.14(+1.88%) |
Apr 27, 2015 | 7.460 | 7.526 | 7.428 | 7.450 | 14,249 | +0.09(+1.22%) |
Apr 24, 2015 | 7.340 | 7.365 | 7.340 | 7.360 | 8,183 | +0.21(+2.96%) |
Apr 23, 2015 | 7.140 | 7.149 | 7.080 | 7.149 | 600 | -0.00(-0.02%) |
Apr 22, 2015 | 7.090 | 7.152 | 7.049 | 7.150 | 5,200 | +0.03(+0.42%) |
Apr 21, 2015 | 7.090 | 7.120 | 7.090 | 7.120 | 9,201 | -0.03(-0.42%) |
Apr 17, 2015 | 7.150 | 7.150 | 7.150 | 1 | -0.05(-0.69%) | |
Apr 16, 2015 | 7.150 | 7.200 | 7.150 | 7.200 | 10,050 | +0.26(+3.75%) |
Apr 15, 2015 | 6.990 | 7.030 | 6.900 | 6.940 | 12,972 | -0.03(-0.43%) |
Apr 14, 2015 | 6.920 | 6.970 | 6.920 | 6.970 | 402 | -0.04(-0.50%) |
Apr 13, 2015 | 7.080 | 7.120 | 7.000 | 7.005 | 14,566 | -0.08(-1.06%) |
Apr 10, 2015 | 7.080 | 7.080 | 7.080 | 7.080 | 1,711 | -0.04(-0.56%) |
Apr 09, 2015 | 7.140 | 7.180 | 7.100 | 7.120 | 9,081 | +0.04(+0.56%) |
Apr 08, 2015 | 7.100 | 7.100 | 7.080 | 7.080 | 1,485 | +0.08(+1.14%) |
Apr 07, 2015 | 7.015 | 7.050 | 7.015 | 7.000 | 6,000 | +0.23(+3.34%) |
Apr 06, 2015 | 6.730 | 6.870 | 6.700 | 6.774 | 17,613 | -0.05(-0.67%) |
Apr 02, 2015 | 6.820 | 6.820 | 6.820 | 0 | -0.03(-0.44%) | |
Apr 01, 2015 | 6.850 | 6.850 | 6.850 | 6.850 | 211 | +0.00(+0.00%) |
Mar 31, 2015 | 6.860 | 6.880 | 6.850 | 6.850 | 5,250 | +0.04(+0.59%) |
Mar 30, 2015 | 6.787 | 6.810 | 6.787 | 6.810 | 1,400 | -0.11(-1.59%) |
Mar 27, 2015 | 7.000 | 7.070 | 6.920 | 6.920 | 12,175 | +0.06(+0.87%) |
Mar 26, 2015 | 6.870 | 6.900 | 6.860 | 6.860 | 20,073 | -0.11(-1.58%) |
Mar 25, 2015 | 7.090 | 7.090 | 6.970 | 6.970 | 2,160 | +0.05(+0.72%) |
Mar 24, 2015 | 6.960 | 6.970 | 6.910 | 6.920 | 9,396 | +0.15(+2.22%) |
Mar 23, 2015 | 6.909 | 7.000 | 6.770 | 6.770 | 6,091 | -0.16(-2.31%) |
Mar 20, 2015 | 6.930 | 6.980 | 6.680 | 6.930 | 5,100 | +0.07(+1.02%) |
Mar 19, 2015 | 6.790 | 6.865 | 6.790 | 6.860 | 5,757 | +0.14(+2.08%) |
Mar 18, 2015 | 6.617 | 6.720 | 6.500 | 6.720 | 12,410 | +0.02(+0.30%) |
Mar 17, 2015 | 6.700 | 6.700 | 6.700 | 6.700 | 500 | -0.04(-0.58%) |
Mar 16, 2015 | 6.739 | 6.739 | 6.739 | 6.739 | 12,001 | +0.02(+0.33%) |
Mar 13, 2015 | 6.819 | 6.819 | 6.716 | 6.716 | 1,526 | -0.13(-1.95%) |
Mar 12, 2015 | 6.840 | 6.900 | 6.840 | 6.850 | 12,473 | +0.15(+2.24%) |
Mar 11, 2015 | 6.650 | 6.785 | 6.650 | 6.700 | 18,965 | +0.05(+0.75%) |
Mar 10, 2015 | 6.690 | 6.765 | 6.610 | 6.650 | 10,301 | -0.32(-4.59%) |
Mar 09, 2015 | 6.970 | 7.000 | 6.890 | 6.970 | 9,813 | -0.24(-3.30%) |
Mar 06, 2015 | 7.214 | 7.214 | 7.207 | 7.207 | 331 | +0.01(+0.10%) |
Mar 05, 2015 | 7.190 | 7.235 | 7.190 | 7.200 | 5,850 | +0.05(+0.70%) |
Mar 04, 2015 | 7.210 | 7.210 | 7.150 | 7.150 | 9,674 | -0.08(-1.11%) |
Mar 03, 2015 | 7.225 | 7.225 | 7.225 | 7.230 | 1,823 | -0.18(-2.48%) |