Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.853 | 6.860 | 6.705 | 6.754 | 1,147,573 | -0.11(-1.63%) |
May 28, 2015 | 6.881 | 6.888 | 6.832 | 6.867 | 141,864 | -0.03(-0.41%) |
May 27, 2015 | 6.804 | 6.909 | 6.790 | 6.895 | 221,377 | +0.09(+1.34%) |
May 26, 2015 | 6.832 | 6.860 | 6.783 | 6.804 | 213,025 | -0.05(-0.72%) |
May 22, 2015 | 6.853 | 6.853 | 6.853 | 6.853 | 208,799 | +0.01(+0.21%) |
May 21, 2015 | 6.909 | 6.916 | 6.832 | 6.839 | 197,451 | -0.08(-1.11%) |
May 20, 2015 | 6.916 | 6.947 | 6.839 | 6.916 | 207,260 | +0.01(+0.20%) |
May 19, 2015 | 6.930 | 6.972 | 6.895 | 6.902 | 241,143 | -0.02(-0.30%) |
May 18, 2015 | 6.909 | 6.958 | 6.874 | 6.923 | 288,625 | +0.00(+0.00%) |
May 15, 2015 | 6.930 | 6.972 | 6.883 | 6.923 | 389,261 | +0.00(+0.00%) |
May 14, 2015 | 6.818 | 6.951 | 6.818 | 6.923 | 309,509 | +0.11(+1.65%) |
May 13, 2015 | 6.895 | 6.965 | 6.811 | 6.811 | 376,858 | -0.10(-1.42%) |
May 12, 2015 | 6.909 | 6.950 | 6.757 | 6.909 | 397,399 | -0.04(-0.60%) |
May 11, 2015 | 7.047 | 7.047 | 6.929 | 6.950 | 280,835 | -0.10(-1.37%) |
May 08, 2015 | 7.019 | 7.178 | 7.005 | 7.047 | 377,452 | +0.03(+0.39%) |
May 07, 2015 | 7.047 | 7.054 | 6.909 | 7.019 | 356,104 | +0.05(+0.69%) |
May 06, 2015 | 7.047 | 7.047 | 6.909 | 6.971 | 284,725 | +0.01(+0.20%) |
May 05, 2015 | 7.102 | 7.102 | 6.922 | 6.957 | 316,988 | -0.18(-2.51%) |
May 04, 2015 | 7.150 | 7.178 | 7.095 | 7.136 | 188,664 | -0.01(-0.10%) |
May 01, 2015 | 7.171 | 7.199 | 7.109 | 7.143 | 176,086 | +0.01(+0.19%) |
Apr 30, 2015 | 7.337 | 7.337 | 7.075 | 7.130 | 364,342 | -0.21(-2.91%) |
Apr 29, 2015 | 7.454 | 7.454 | 7.323 | 7.343 | 175,587 | -0.14(-1.94%) |
Apr 28, 2015 | 7.426 | 7.523 | 7.406 | 7.488 | 202,945 | +0.07(+0.93%) |
Apr 27, 2015 | 7.419 | 7.468 | 7.364 | 7.419 | 147,688 | +0.00(+0.00%) |
Apr 24, 2015 | 7.371 | 7.440 | 7.357 | 7.419 | 110,047 | +0.07(+0.94%) |
Apr 23, 2015 | 7.302 | 7.350 | 7.302 | 7.350 | 202,976 | +0.01(+0.09%) |
Apr 22, 2015 | 7.309 | 7.350 | 7.295 | 7.343 | 192,245 | +0.03(+0.38%) |
Apr 21, 2015 | 7.295 | 7.350 | 7.281 | 7.316 | 227,596 | +0.04(+0.57%) |
Apr 20, 2015 | 7.268 | 7.316 | 7.240 | 7.274 | 200,862 | +0.04(+0.57%) |
Apr 17, 2015 | 7.281 | 7.316 | 7.219 | 7.233 | 290,052 | -0.08(-1.13%) |
Apr 16, 2015 | 7.316 | 7.364 | 7.281 | 7.316 | 240,482 | -0.02(-0.28%) |
Apr 15, 2015 | 7.350 | 7.433 | 7.323 | 7.337 | 189,104 | -0.04(-0.56%) |
Apr 14, 2015 | 7.378 | 7.468 | 7.378 | 7.378 | 312,499 | -0.03(-0.37%) |
Apr 13, 2015 | 7.433 | 7.454 | 7.397 | 7.406 | 135,942 | -0.07(-0.92%) |
Apr 10, 2015 | 7.488 | 7.523 | 7.461 | 7.475 | 241,153 | -0.02(-0.28%) |
Apr 09, 2015 | 7.723 | 7.723 | 7.488 | 7.495 | 152,984 | -0.21(-2.69%) |
Apr 08, 2015 | 7.592 | 7.730 | 7.592 | 7.702 | 95,396 | +0.11(+1.45%) |
Apr 07, 2015 | 7.689 | 7.723 | 7.585 | 7.592 | 152,402 | -0.12(-1.52%) |
Apr 06, 2015 | 7.709 | 7.747 | 7.675 | 7.709 | 130,771 | -0.02(-0.27%) |
Apr 02, 2015 | 7.702 | 7.730 | 7.730 | 7.730 | 192,125 | +0.02(+0.27%) |
Apr 01, 2015 | 7.626 | 7.751 | 7.620 | 7.709 | 179,950 | +0.04(+0.54%) |
Mar 31, 2015 | 7.640 | 7.709 | 7.606 | 7.668 | 130,225 | +0.00(+0.00%) |
Mar 30, 2015 | 7.620 | 7.706 | 7.585 | 7.668 | 170,996 | +0.05(+0.63%) |
Mar 27, 2015 | 7.537 | 7.647 | 7.537 | 7.620 | 219,124 | +0.08(+1.10%) |
Mar 26, 2015 | 7.551 | 7.647 | 7.488 | 7.537 | 253,846 | -0.01(-0.18%) |
Mar 25, 2015 | 7.792 | 7.806 | 7.551 | 7.551 | 253,266 | -0.20(-2.58%) |
Mar 24, 2015 | 7.909 | 7.930 | 7.744 | 7.751 | 320,514 | -0.17(-2.18%) |
Mar 23, 2015 | 7.778 | 7.923 | 7.764 | 7.923 | 260,002 | +0.11(+1.41%) |
Mar 20, 2015 | 7.682 | 7.820 | 7.633 | 7.813 | 480,867 | +0.18(+2.35%) |
Mar 19, 2015 | 7.633 | 7.682 | 7.613 | 7.633 | 170,457 | -0.03(-0.45%) |
Mar 18, 2015 | 7.564 | 7.675 | 7.523 | 7.668 | 214,976 | +0.10(+1.37%) |
Mar 17, 2015 | 7.530 | 7.620 | 7.516 | 7.564 | 192,160 | +0.01(+0.18%) |
Mar 16, 2015 | 7.633 | 7.647 | 7.544 | 7.551 | 218,457 | -0.04(-0.55%) |
Mar 13, 2015 | 7.599 | 7.633 | 7.488 | 7.592 | 169,468 | -0.03(-0.45%) |
Mar 12, 2015 | 7.551 | 7.647 | 7.500 | 7.626 | 374,947 | +0.10(+1.38%) |
Mar 11, 2015 | 7.592 | 7.592 | 7.447 | 7.523 | 379,276 | -0.08(-1.09%) |
Mar 10, 2015 | 7.406 | 7.647 | 7.343 | 7.606 | 454,434 | +0.19(+2.51%) |
Mar 09, 2015 | 7.461 | 7.530 | 7.419 | 7.419 | 275,963 | -0.02(-0.28%) |
Mar 06, 2015 | 7.606 | 7.620 | 7.412 | 7.440 | 261,326 | -0.23(-3.06%) |
Mar 05, 2015 | 7.599 | 7.716 | 7.599 | 7.675 | 303,413 | +0.08(+1.00%) |
Mar 04, 2015 | 7.647 | 7.675 | 7.523 | 7.599 | 895,149 | -0.08(-0.99%) |
Mar 03, 2015 | 7.702 | 7.751 | 7.702 | 7.675 | 173,063 | -0.03(-0.36%) |