Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.528 | 7.528 | 7.471 | 7.471 | 70,822 | -0.05(-0.63%) |
May 28, 2015 | 7.537 | 7.542 | 7.490 | 7.518 | 63,936 | -0.03(-0.44%) |
May 27, 2015 | 7.513 | 7.551 | 7.503 | 7.551 | 82,792 | +0.07(+0.89%) |
May 26, 2015 | 7.504 | 7.513 | 7.480 | 7.485 | 132,657 | -0.03(-0.44%) |
May 22, 2015 | 7.513 | 7.518 | 7.518 | 7.518 | 54,706 | +0.01(+0.13%) |
May 21, 2015 | 7.499 | 7.523 | 7.480 | 7.509 | 105,505 | +0.01(+0.13%) |
May 20, 2015 | 7.566 | 7.566 | 7.499 | 7.499 | 141,941 | -0.04(-0.52%) |
May 19, 2015 | 7.519 | 7.538 | 7.510 | 7.538 | 67,332 | +0.02(+0.25%) |
May 18, 2015 | 7.519 | 7.519 | 7.482 | 7.519 | 75,492 | +0.00(+0.00%) |
May 15, 2015 | 7.496 | 7.519 | 7.463 | 7.519 | 121,878 | +0.04(+0.50%) |
May 14, 2015 | 7.472 | 7.496 | 7.461 | 7.482 | 70,261 | +0.03(+0.44%) |
May 13, 2015 | 7.468 | 7.472 | 7.439 | 7.449 | 95,775 | -0.00(-0.02%) |
May 12, 2015 | 7.420 | 7.462 | 7.392 | 7.450 | 98,261 | +0.02(+0.21%) |
May 11, 2015 | 7.439 | 7.477 | 7.430 | 7.435 | 99,318 | -0.00(-0.07%) |
May 08, 2015 | 7.411 | 7.458 | 7.402 | 7.439 | 52,130 | +0.07(+0.90%) |
May 07, 2015 | 7.331 | 7.397 | 7.308 | 7.373 | 82,216 | +0.04(+0.60%) |
May 06, 2015 | 7.364 | 7.373 | 7.303 | 7.329 | 150,852 | -0.03(-0.34%) |
May 05, 2015 | 7.350 | 7.392 | 7.339 | 7.355 | 146,599 | +0.00(+0.00%) |
May 04, 2015 | 7.411 | 7.430 | 7.345 | 7.355 | 251,179 | -0.03(-0.35%) |
May 01, 2015 | 7.359 | 7.397 | 7.341 | 7.381 | 178,213 | +0.04(+0.48%) |
Apr 30, 2015 | 7.435 | 7.435 | 7.303 | 7.345 | 279,477 | -0.05(-0.70%) |
Apr 29, 2015 | 7.477 | 7.486 | 7.392 | 7.397 | 124,245 | -0.09(-1.26%) |
Apr 28, 2015 | 7.472 | 7.500 | 7.435 | 7.491 | 81,929 | +0.03(+0.37%) |
Apr 27, 2015 | 7.496 | 7.524 | 7.453 | 7.463 | 91,175 | +0.00(+0.01%) |
Apr 24, 2015 | 7.505 | 7.505 | 7.449 | 7.463 | 110,861 | -0.05(-0.63%) |
Apr 23, 2015 | 7.468 | 7.515 | 7.468 | 7.510 | 86,931 | +0.04(+0.57%) |
Apr 22, 2015 | 7.449 | 7.468 | 7.406 | 7.468 | 79,394 | +0.03(+0.38%) |
Apr 21, 2015 | 7.444 | 7.453 | 7.420 | 7.439 | 126,125 | +0.03(+0.37%) |
Apr 20, 2015 | 7.421 | 7.435 | 7.398 | 7.412 | 74,208 | +0.02(+0.32%) |
Apr 17, 2015 | 7.389 | 7.398 | 7.314 | 7.389 | 167,396 | -0.03(-0.44%) |
Apr 16, 2015 | 7.384 | 7.435 | 7.379 | 7.421 | 86,141 | +0.02(+0.32%) |
Apr 15, 2015 | 7.389 | 7.407 | 7.370 | 7.398 | 171,287 | +0.00(+0.06%) |
Apr 14, 2015 | 7.370 | 7.393 | 7.344 | 7.393 | 95,089 | +0.04(+0.57%) |
Apr 13, 2015 | 7.365 | 7.393 | 7.333 | 7.351 | 140,403 | -0.04(-0.51%) |
Apr 10, 2015 | 7.407 | 7.410 | 7.375 | 7.389 | 142,707 | -0.03(-0.44%) |
Apr 09, 2015 | 7.398 | 7.421 | 7.370 | 7.421 | 105,083 | +0.04(+0.57%) |
Apr 08, 2015 | 7.393 | 7.398 | 7.365 | 7.379 | 133,849 | -0.02(-0.25%) |
Apr 07, 2015 | 7.398 | 7.426 | 7.379 | 7.398 | 126,180 | -0.02(-0.25%) |
Apr 06, 2015 | 7.323 | 7.421 | 7.323 | 7.417 | 146,974 | +0.03(+0.44%) |
Apr 02, 2015 | 7.379 | 7.384 | 7.384 | 7.384 | 161,012 | +0.02(+0.25%) |
Apr 01, 2015 | 7.407 | 7.415 | 7.356 | 7.365 | 108,837 | -0.04(-0.57%) |
Mar 31, 2015 | 7.412 | 7.431 | 7.389 | 7.407 | 134,652 | -0.02(-0.31%) |
Mar 30, 2015 | 7.445 | 7.460 | 7.426 | 7.431 | 189,521 | -0.01(-0.13%) |
Mar 27, 2015 | 7.431 | 7.463 | 7.431 | 7.440 | 61,139 | -0.01(-0.19%) |
Mar 26, 2015 | 7.421 | 7.519 | 7.389 | 7.454 | 128,803 | -0.00(-0.06%) |
Mar 25, 2015 | 7.477 | 7.482 | 7.449 | 7.459 | 80,285 | -0.03(-0.37%) |
Mar 24, 2015 | 7.519 | 7.543 | 7.487 | 7.487 | 78,504 | -0.05(-0.62%) |
Mar 23, 2015 | 7.543 | 7.575 | 7.533 | 7.533 | 108,477 | -0.02(-0.25%) |
Mar 20, 2015 | 7.571 | 7.580 | 7.538 | 7.552 | 91,074 | +0.01(+0.17%) |
Mar 19, 2015 | 7.530 | 7.534 | 7.502 | 7.539 | 68,038 | -0.00(-0.06%) |
Mar 18, 2015 | 7.432 | 7.544 | 7.395 | 7.544 | 164,434 | +0.08(+1.07%) |
Mar 17, 2015 | 7.456 | 7.469 | 7.423 | 7.464 | 75,160 | -0.03(-0.38%) |
Mar 16, 2015 | 7.474 | 7.511 | 7.444 | 7.493 | 50,976 | +0.06(+0.80%) |
Mar 13, 2015 | 7.451 | 7.460 | 7.391 | 7.433 | 74,326 | -0.01(-0.17%) |
Mar 12, 2015 | 7.414 | 7.463 | 7.414 | 7.446 | 56,660 | +0.04(+0.51%) |
Mar 11, 2015 | 7.432 | 7.437 | 7.395 | 7.408 | 73,526 | -0.02(-0.32%) |
Mar 10, 2015 | 7.400 | 7.432 | 7.367 | 7.432 | 105,381 | -0.00(-0.06%) |
Mar 09, 2015 | 7.474 | 7.521 | 7.409 | 7.437 | 232,960 | -0.06(-0.74%) |
Mar 06, 2015 | 7.558 | 7.562 | 7.483 | 7.493 | 165,656 | -0.09(-1.16%) |
Mar 05, 2015 | 7.632 | 7.655 | 7.581 | 7.581 | 117,335 | -0.03(-0.43%) |
Mar 04, 2015 | 7.595 | 7.627 | 7.530 | 7.613 | 109,686 | -0.01(-0.12%) |
Mar 03, 2015 | 7.590 | 7.623 | 7.548 | 7.623 | 157,564 | +0.04(+0.49%) |