Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.429 | 7.429 | 7.357 | 7.372 | 251,270 | -0.05(-0.70%) |
May 28, 2015 | 7.419 | 7.434 | 7.393 | 7.424 | 169,194 | +0.00(+0.00%) |
May 27, 2015 | 7.383 | 7.424 | 7.367 | 7.424 | 275,569 | +0.07(+0.91%) |
May 26, 2015 | 7.403 | 7.424 | 7.342 | 7.357 | 229,024 | -0.05(-0.69%) |
May 22, 2015 | 7.398 | 7.408 | 7.408 | 7.408 | 133,067 | +0.01(+0.13%) |
May 21, 2015 | 7.424 | 7.440 | 7.378 | 7.398 | 189,108 | -0.01(-0.14%) |
May 20, 2015 | 7.393 | 7.434 | 7.372 | 7.409 | 175,240 | +0.03(+0.47%) |
May 19, 2015 | 7.410 | 7.429 | 7.369 | 7.374 | 263,232 | -0.03(-0.35%) |
May 18, 2015 | 7.384 | 7.410 | 7.364 | 7.399 | 216,786 | -0.01(-0.07%) |
May 15, 2015 | 7.379 | 7.405 | 7.364 | 7.405 | 126,991 | +0.02(+0.28%) |
May 14, 2015 | 7.384 | 7.399 | 7.364 | 7.384 | 193,166 | +0.02(+0.28%) |
May 13, 2015 | 7.364 | 7.389 | 7.333 | 7.364 | 155,471 | +0.01(+0.14%) |
May 12, 2015 | 7.307 | 7.374 | 7.215 | 7.353 | 288,852 | +0.03(+0.35%) |
May 11, 2015 | 7.338 | 7.358 | 7.322 | 7.328 | 177,652 | -0.01(-0.14%) |
May 08, 2015 | 7.287 | 7.338 | 7.287 | 7.338 | 146,555 | +0.09(+1.27%) |
May 07, 2015 | 7.225 | 7.246 | 7.210 | 7.245 | 145,912 | +0.02(+0.28%) |
May 06, 2015 | 7.245 | 7.261 | 7.194 | 7.225 | 166,793 | -0.02(-0.21%) |
May 05, 2015 | 7.245 | 7.261 | 7.225 | 7.240 | 268,864 | -0.04(-0.56%) |
May 04, 2015 | 7.261 | 7.302 | 7.261 | 7.281 | 167,957 | +0.04(+0.50%) |
May 01, 2015 | 7.256 | 7.266 | 7.235 | 7.245 | 167,563 | +0.02(+0.28%) |
Apr 30, 2015 | 7.312 | 7.312 | 7.210 | 7.225 | 284,193 | -0.09(-1.26%) |
Apr 29, 2015 | 7.358 | 7.358 | 7.307 | 7.317 | 213,880 | -0.06(-0.83%) |
Apr 28, 2015 | 7.374 | 7.379 | 7.322 | 7.379 | 198,656 | +0.02(+0.21%) |
Apr 27, 2015 | 7.415 | 7.430 | 7.348 | 7.364 | 210,203 | -0.02(-0.28%) |
Apr 24, 2015 | 7.425 | 7.425 | 7.384 | 7.384 | 183,631 | -0.02(-0.21%) |
Apr 23, 2015 | 7.364 | 7.415 | 7.364 | 7.399 | 167,581 | +0.04(+0.56%) |
Apr 22, 2015 | 7.317 | 7.374 | 7.302 | 7.358 | 176,633 | +0.03(+0.42%) |
Apr 21, 2015 | 7.328 | 7.328 | 7.292 | 7.328 | 177,093 | +0.03(+0.43%) |
Apr 20, 2015 | 7.283 | 7.318 | 7.283 | 7.296 | 179,761 | +0.02(+0.26%) |
Apr 17, 2015 | 7.308 | 7.308 | 7.247 | 7.278 | 160,590 | -0.05(-0.70%) |
Apr 16, 2015 | 7.308 | 7.334 | 7.306 | 7.329 | 144,743 | +0.02(+0.21%) |
Apr 15, 2015 | 7.293 | 7.329 | 7.288 | 7.313 | 145,273 | +0.03(+0.35%) |
Apr 14, 2015 | 7.273 | 7.298 | 7.267 | 7.288 | 98,757 | +0.00(+0.01%) |
Apr 13, 2015 | 7.252 | 7.298 | 7.242 | 7.287 | 173,459 | +0.02(+0.34%) |
Apr 10, 2015 | 7.273 | 7.298 | 7.262 | 7.262 | 292,575 | -0.02(-0.28%) |
Apr 09, 2015 | 7.242 | 7.293 | 7.242 | 7.283 | 203,522 | +0.04(+0.49%) |
Apr 08, 2015 | 7.267 | 7.288 | 7.232 | 7.247 | 201,941 | -0.00(-0.07%) |
Apr 07, 2015 | 7.227 | 7.262 | 7.227 | 7.252 | 267,757 | +0.05(+0.64%) |
Apr 06, 2015 | 7.140 | 7.242 | 7.140 | 7.206 | 205,728 | +0.04(+0.57%) |
Apr 02, 2015 | 7.171 | 7.165 | 7.165 | 7.165 | 298,628 | -0.04(-0.50%) |
Apr 01, 2015 | 7.252 | 7.252 | 7.176 | 7.201 | 189,733 | -0.05(-0.63%) |
Mar 31, 2015 | 7.283 | 7.288 | 7.242 | 7.247 | 209,788 | -0.04(-0.49%) |
Mar 30, 2015 | 7.257 | 7.288 | 7.257 | 7.283 | 186,292 | +0.05(+0.63%) |
Mar 27, 2015 | 7.242 | 7.247 | 7.211 | 7.237 | 149,884 | +0.01(+0.14%) |
Mar 26, 2015 | 7.247 | 7.247 | 7.196 | 7.227 | 214,000 | -0.03(-0.35%) |
Mar 25, 2015 | 7.313 | 7.318 | 7.252 | 7.252 | 225,422 | -0.05(-0.63%) |
Mar 24, 2015 | 7.324 | 7.339 | 7.293 | 7.298 | 194,128 | -0.04(-0.49%) |
Mar 23, 2015 | 7.344 | 7.380 | 7.329 | 7.334 | 204,190 | -0.01(-0.07%) |
Mar 20, 2015 | 7.339 | 7.369 | 7.313 | 7.339 | 155,578 | +0.03(+0.47%) |
Mar 19, 2015 | 7.294 | 7.315 | 7.259 | 7.304 | 180,638 | +0.01(+0.14%) |
Mar 18, 2015 | 7.213 | 7.315 | 7.203 | 7.294 | 263,167 | +0.05(+0.70%) |
Mar 17, 2015 | 7.213 | 7.249 | 7.163 | 7.244 | 216,022 | +0.02(+0.28%) |
Mar 16, 2015 | 7.203 | 7.274 | 7.193 | 7.223 | 203,258 | +0.04(+0.52%) |
Mar 13, 2015 | 7.208 | 7.213 | 7.152 | 7.186 | 125,464 | -0.04(-0.52%) |
Mar 12, 2015 | 7.122 | 7.239 | 7.122 | 7.223 | 314,587 | +0.10(+1.45%) |
Mar 11, 2015 | 7.132 | 7.137 | 7.102 | 7.120 | 175,420 | +0.01(+0.13%) |
Mar 10, 2015 | 7.152 | 7.152 | 7.097 | 7.111 | 260,218 | -0.07(-1.00%) |
Mar 09, 2015 | 7.183 | 7.198 | 7.147 | 7.183 | 242,392 | +0.03(+0.35%) |
Mar 06, 2015 | 7.208 | 7.228 | 7.152 | 7.157 | 294,423 | -0.06(-0.88%) |
Mar 05, 2015 | 7.228 | 7.249 | 7.208 | 7.221 | 251,368 | +0.02(+0.25%) |
Mar 04, 2015 | 7.213 | 7.223 | 7.163 | 7.203 | 292,624 | -0.03(-0.36%) |
Mar 03, 2015 | 7.223 | 7.244 | 7.208 | 7.229 | 355,457 | +0.01(+0.08%) |