Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.485 | 7.485 | 7.412 | 7.428 | 249,396 | -0.05(-0.70%) |
May 28, 2015 | 7.475 | 7.490 | 7.449 | 7.480 | 167,933 | +0.00(+0.00%) |
May 27, 2015 | 7.438 | 7.480 | 7.423 | 7.480 | 273,514 | +0.07(+0.91%) |
May 26, 2015 | 7.459 | 7.480 | 7.397 | 7.412 | 227,316 | -0.05(-0.69%) |
May 22, 2015 | 7.454 | 7.464 | 7.464 | 7.464 | 132,074 | +0.01(+0.13%) |
May 21, 2015 | 7.480 | 7.495 | 7.434 | 7.454 | 187,698 | -0.01(-0.14%) |
May 20, 2015 | 7.449 | 7.490 | 7.428 | 7.464 | 173,933 | +0.04(+0.47%) |
May 19, 2015 | 7.465 | 7.485 | 7.424 | 7.429 | 261,269 | -0.03(-0.35%) |
May 18, 2015 | 7.440 | 7.465 | 7.419 | 7.455 | 215,169 | -0.01(-0.07%) |
May 15, 2015 | 7.434 | 7.460 | 7.419 | 7.460 | 126,044 | +0.02(+0.28%) |
May 14, 2015 | 7.440 | 7.455 | 7.419 | 7.440 | 191,726 | +0.02(+0.28%) |
May 13, 2015 | 7.419 | 7.445 | 7.388 | 7.419 | 154,311 | +0.01(+0.14%) |
May 12, 2015 | 7.362 | 7.429 | 7.269 | 7.408 | 286,698 | +0.03(+0.35%) |
May 11, 2015 | 7.393 | 7.414 | 7.377 | 7.383 | 176,327 | -0.01(-0.14%) |
May 08, 2015 | 7.341 | 7.393 | 7.341 | 7.393 | 145,462 | +0.09(+1.27%) |
May 07, 2015 | 7.279 | 7.300 | 7.264 | 7.300 | 144,824 | +0.02(+0.28%) |
May 06, 2015 | 7.300 | 7.315 | 7.248 | 7.279 | 165,549 | -0.02(-0.21%) |
May 05, 2015 | 7.300 | 7.315 | 7.279 | 7.295 | 266,859 | -0.04(-0.56%) |
May 04, 2015 | 7.315 | 7.357 | 7.315 | 7.336 | 166,704 | +0.04(+0.50%) |
May 01, 2015 | 7.310 | 7.321 | 7.290 | 7.300 | 166,314 | +0.02(+0.28%) |
Apr 30, 2015 | 7.367 | 7.367 | 7.264 | 7.279 | 282,074 | -0.09(-1.26%) |
Apr 29, 2015 | 7.414 | 7.414 | 7.362 | 7.372 | 212,285 | -0.06(-0.83%) |
Apr 28, 2015 | 7.429 | 7.434 | 7.377 | 7.434 | 197,175 | +0.02(+0.21%) |
Apr 27, 2015 | 7.471 | 7.486 | 7.403 | 7.419 | 208,635 | -0.02(-0.28%) |
Apr 24, 2015 | 7.481 | 7.481 | 7.440 | 7.440 | 182,262 | -0.02(-0.21%) |
Apr 23, 2015 | 7.419 | 7.471 | 7.419 | 7.455 | 166,331 | +0.04(+0.56%) |
Apr 22, 2015 | 7.372 | 7.429 | 7.357 | 7.414 | 175,316 | +0.03(+0.42%) |
Apr 21, 2015 | 7.383 | 7.383 | 7.346 | 7.383 | 175,772 | +0.03(+0.43%) |
Apr 20, 2015 | 7.337 | 7.373 | 7.337 | 7.351 | 178,420 | +0.02(+0.26%) |
Apr 17, 2015 | 7.363 | 7.363 | 7.302 | 7.332 | 159,393 | -0.05(-0.70%) |
Apr 16, 2015 | 7.363 | 7.389 | 7.361 | 7.384 | 143,664 | +0.02(+0.21%) |
Apr 15, 2015 | 7.348 | 7.384 | 7.343 | 7.368 | 144,189 | +0.03(+0.35%) |
Apr 14, 2015 | 7.327 | 7.353 | 7.322 | 7.343 | 98,020 | +0.00(+0.01%) |
Apr 13, 2015 | 7.307 | 7.353 | 7.296 | 7.342 | 172,165 | +0.02(+0.34%) |
Apr 10, 2015 | 7.327 | 7.353 | 7.317 | 7.317 | 290,393 | -0.02(-0.28%) |
Apr 09, 2015 | 7.296 | 7.348 | 7.296 | 7.337 | 202,004 | +0.04(+0.49%) |
Apr 08, 2015 | 7.322 | 7.343 | 7.286 | 7.302 | 200,435 | -0.00(-0.07%) |
Apr 07, 2015 | 7.281 | 7.317 | 7.281 | 7.307 | 265,760 | +0.05(+0.64%) |
Apr 06, 2015 | 7.194 | 7.296 | 7.194 | 7.260 | 204,193 | +0.04(+0.57%) |
Apr 02, 2015 | 7.224 | 7.219 | 7.219 | 7.219 | 296,401 | -0.04(-0.50%) |
Apr 01, 2015 | 7.307 | 7.307 | 7.230 | 7.255 | 188,319 | -0.05(-0.63%) |
Mar 31, 2015 | 7.337 | 7.343 | 7.296 | 7.302 | 208,224 | -0.04(-0.49%) |
Mar 30, 2015 | 7.312 | 7.343 | 7.312 | 7.337 | 184,903 | +0.05(+0.63%) |
Mar 27, 2015 | 7.296 | 7.301 | 7.266 | 7.291 | 148,767 | +0.01(+0.14%) |
Mar 26, 2015 | 7.302 | 7.302 | 7.250 | 7.281 | 212,404 | -0.03(-0.35%) |
Mar 25, 2015 | 7.368 | 7.373 | 7.307 | 7.307 | 223,741 | -0.05(-0.63%) |
Mar 24, 2015 | 7.379 | 7.394 | 7.348 | 7.353 | 192,680 | -0.04(-0.49%) |
Mar 23, 2015 | 7.399 | 7.435 | 7.384 | 7.389 | 202,668 | -0.01(-0.07%) |
Mar 20, 2015 | 7.394 | 7.425 | 7.368 | 7.394 | 154,418 | +0.03(+0.47%) |
Mar 19, 2015 | 7.349 | 7.370 | 7.313 | 7.359 | 179,291 | +0.01(+0.14%) |
Mar 18, 2015 | 7.267 | 7.370 | 7.257 | 7.349 | 261,204 | +0.05(+0.70%) |
Mar 17, 2015 | 7.267 | 7.303 | 7.216 | 7.298 | 214,411 | +0.02(+0.28%) |
Mar 16, 2015 | 7.257 | 7.329 | 7.247 | 7.278 | 201,742 | +0.04(+0.52%) |
Mar 13, 2015 | 7.262 | 7.267 | 7.206 | 7.240 | 124,528 | -0.04(-0.52%) |
Mar 12, 2015 | 7.175 | 7.293 | 7.175 | 7.278 | 312,241 | +0.10(+1.45%) |
Mar 11, 2015 | 7.186 | 7.191 | 7.155 | 7.174 | 174,112 | +0.01(+0.13%) |
Mar 10, 2015 | 7.206 | 7.206 | 7.150 | 7.164 | 258,277 | -0.07(-1.00%) |
Mar 09, 2015 | 7.237 | 7.252 | 7.201 | 7.237 | 240,584 | +0.03(+0.35%) |
Mar 06, 2015 | 7.262 | 7.283 | 7.206 | 7.211 | 292,228 | -0.06(-0.88%) |
Mar 05, 2015 | 7.283 | 7.303 | 7.262 | 7.275 | 249,493 | +0.02(+0.25%) |
Mar 04, 2015 | 7.267 | 7.278 | 7.216 | 7.257 | 290,442 | -0.03(-0.36%) |
Mar 03, 2015 | 7.278 | 7.298 | 7.262 | 7.284 | 352,806 | +0.01(+0.08%) |