Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.431 | 7.431 | 7.358 | 7.374 | 251,221 | -0.05(-0.70%) |
May 28, 2015 | 7.420 | 7.436 | 7.395 | 7.426 | 169,161 | +0.00(+0.00%) |
May 27, 2015 | 7.384 | 7.426 | 7.369 | 7.426 | 275,515 | +0.07(+0.91%) |
May 26, 2015 | 7.405 | 7.426 | 7.343 | 7.358 | 228,979 | -0.05(-0.69%) |
May 22, 2015 | 7.400 | 7.410 | 7.410 | 7.410 | 133,041 | +0.01(+0.13%) |
May 21, 2015 | 7.426 | 7.441 | 7.380 | 7.400 | 189,071 | -0.01(-0.14%) |
May 20, 2015 | 7.395 | 7.436 | 7.374 | 7.410 | 175,205 | +0.03(+0.47%) |
May 19, 2015 | 7.411 | 7.431 | 7.370 | 7.375 | 263,180 | -0.03(-0.35%) |
May 18, 2015 | 7.385 | 7.411 | 7.365 | 7.401 | 216,743 | -0.01(-0.07%) |
May 15, 2015 | 7.380 | 7.406 | 7.365 | 7.406 | 126,966 | +0.02(+0.28%) |
May 14, 2015 | 7.385 | 7.401 | 7.365 | 7.385 | 193,129 | +0.02(+0.28%) |
May 13, 2015 | 7.365 | 7.391 | 7.334 | 7.365 | 155,440 | +0.01(+0.14%) |
May 12, 2015 | 7.309 | 7.375 | 7.216 | 7.355 | 288,796 | +0.03(+0.35%) |
May 11, 2015 | 7.339 | 7.360 | 7.324 | 7.329 | 177,617 | -0.01(-0.14%) |
May 08, 2015 | 7.288 | 7.339 | 7.288 | 7.339 | 146,526 | +0.09(+1.27%) |
May 07, 2015 | 7.226 | 7.247 | 7.211 | 7.247 | 145,883 | +0.02(+0.28%) |
May 06, 2015 | 7.247 | 7.262 | 7.196 | 7.226 | 166,761 | -0.02(-0.21%) |
May 05, 2015 | 7.247 | 7.262 | 7.226 | 7.242 | 268,811 | -0.04(-0.56%) |
May 04, 2015 | 7.262 | 7.303 | 7.262 | 7.283 | 167,924 | +0.04(+0.50%) |
May 01, 2015 | 7.257 | 7.267 | 7.237 | 7.247 | 167,530 | +0.02(+0.28%) |
Apr 30, 2015 | 7.314 | 7.314 | 7.211 | 7.226 | 284,137 | -0.09(-1.26%) |
Apr 29, 2015 | 7.360 | 7.360 | 7.309 | 7.319 | 213,838 | -0.06(-0.83%) |
Apr 28, 2015 | 7.375 | 7.380 | 7.324 | 7.380 | 198,617 | +0.02(+0.21%) |
Apr 27, 2015 | 7.416 | 7.432 | 7.350 | 7.365 | 210,162 | -0.02(-0.28%) |
Apr 24, 2015 | 7.427 | 7.427 | 7.385 | 7.385 | 183,595 | -0.02(-0.21%) |
Apr 23, 2015 | 7.365 | 7.416 | 7.365 | 7.401 | 167,548 | +0.04(+0.56%) |
Apr 22, 2015 | 7.319 | 7.375 | 7.303 | 7.360 | 176,598 | +0.03(+0.42%) |
Apr 21, 2015 | 7.329 | 7.329 | 7.293 | 7.329 | 177,058 | +0.03(+0.43%) |
Apr 20, 2015 | 7.284 | 7.320 | 7.284 | 7.298 | 179,726 | +0.02(+0.26%) |
Apr 17, 2015 | 7.310 | 7.310 | 7.248 | 7.279 | 160,559 | -0.05(-0.70%) |
Apr 16, 2015 | 7.310 | 7.335 | 7.307 | 7.330 | 144,715 | +0.02(+0.21%) |
Apr 15, 2015 | 7.294 | 7.330 | 7.289 | 7.315 | 145,244 | +0.03(+0.35%) |
Apr 14, 2015 | 7.274 | 7.300 | 7.269 | 7.289 | 98,737 | +0.00(+0.01%) |
Apr 13, 2015 | 7.254 | 7.300 | 7.243 | 7.288 | 173,425 | +0.02(+0.34%) |
Apr 10, 2015 | 7.274 | 7.299 | 7.264 | 7.264 | 292,518 | -0.02(-0.28%) |
Apr 09, 2015 | 7.243 | 7.294 | 7.243 | 7.284 | 203,482 | +0.04(+0.49%) |
Apr 08, 2015 | 7.269 | 7.289 | 7.233 | 7.249 | 201,902 | -0.00(-0.07%) |
Apr 07, 2015 | 7.228 | 7.264 | 7.228 | 7.254 | 267,705 | +0.05(+0.64%) |
Apr 06, 2015 | 7.141 | 7.243 | 7.141 | 7.208 | 205,687 | +0.04(+0.57%) |
Apr 02, 2015 | 7.172 | 7.167 | 7.167 | 7.167 | 298,569 | -0.04(-0.50%) |
Apr 01, 2015 | 7.254 | 7.254 | 7.177 | 7.203 | 189,696 | -0.05(-0.63%) |
Mar 31, 2015 | 7.284 | 7.289 | 7.243 | 7.248 | 209,747 | -0.04(-0.49%) |
Mar 30, 2015 | 7.259 | 7.289 | 7.259 | 7.284 | 186,256 | +0.05(+0.63%) |
Mar 27, 2015 | 7.243 | 7.248 | 7.213 | 7.238 | 149,855 | +0.01(+0.14%) |
Mar 26, 2015 | 7.248 | 7.248 | 7.197 | 7.228 | 213,958 | -0.03(-0.35%) |
Mar 25, 2015 | 7.315 | 7.320 | 7.254 | 7.254 | 225,378 | -0.05(-0.63%) |
Mar 24, 2015 | 7.325 | 7.340 | 7.294 | 7.300 | 194,090 | -0.04(-0.49%) |
Mar 23, 2015 | 7.345 | 7.381 | 7.330 | 7.335 | 204,150 | -0.01(-0.07%) |
Mar 20, 2015 | 7.340 | 7.371 | 7.315 | 7.340 | 155,548 | +0.03(+0.47%) |
Mar 19, 2015 | 7.296 | 7.316 | 7.260 | 7.306 | 180,603 | +0.01(+0.14%) |
Mar 18, 2015 | 7.215 | 7.316 | 7.204 | 7.296 | 263,115 | +0.05(+0.70%) |
Mar 17, 2015 | 7.215 | 7.250 | 7.164 | 7.245 | 215,979 | +0.02(+0.28%) |
Mar 16, 2015 | 7.204 | 7.275 | 7.194 | 7.225 | 203,218 | +0.04(+0.52%) |
Mar 13, 2015 | 7.210 | 7.215 | 7.154 | 7.187 | 125,439 | -0.04(-0.52%) |
Mar 12, 2015 | 7.123 | 7.240 | 7.123 | 7.225 | 314,525 | +0.10(+1.45%) |
Mar 11, 2015 | 7.133 | 7.139 | 7.103 | 7.122 | 175,386 | +0.01(+0.13%) |
Mar 10, 2015 | 7.154 | 7.154 | 7.098 | 7.112 | 260,167 | -0.07(-1.00%) |
Mar 09, 2015 | 7.184 | 7.199 | 7.149 | 7.184 | 242,344 | +0.03(+0.35%) |
Mar 06, 2015 | 7.210 | 7.230 | 7.154 | 7.159 | 294,366 | -0.06(-0.88%) |
Mar 05, 2015 | 7.230 | 7.250 | 7.210 | 7.222 | 251,319 | +0.02(+0.25%) |
Mar 04, 2015 | 7.215 | 7.225 | 7.164 | 7.204 | 292,567 | -0.03(-0.36%) |
Mar 03, 2015 | 7.225 | 7.245 | 7.210 | 7.231 | 355,387 | +0.01(+0.08%) |