Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.610 | 7.770 | 7.600 | 7.710 | 21,051 | +0.10(+1.31%) |
May 28, 2015 | 7.550 | 7.710 | 7.550 | 7.610 | 44,305 | -0.13(-1.68%) |
May 27, 2015 | 7.630 | 7.790 | 7.560 | 7.740 | 40,918 | +0.14(+1.84%) |
May 26, 2015 | 7.750 | 7.820 | 7.600 | 7.600 | 59,415 | -0.22(-2.81%) |
May 22, 2015 | 7.830 | 7.820 | 7.820 | 7.820 | 25,000 | -0.02(-0.26%) |
May 21, 2015 | 7.900 | 7.950 | 7.830 | 7.840 | 42,423 | -0.06(-0.76%) |
May 20, 2015 | 7.810 | 7.910 | 7.740 | 7.900 | 42,808 | +0.10(+1.28%) |
May 19, 2015 | 7.760 | 7.816 | 7.730 | 7.800 | 16,901 | -0.02(-0.26%) |
May 18, 2015 | 7.820 | 7.850 | 7.730 | 7.820 | 49,230 | +0.02(+0.26%) |
May 15, 2015 | 7.600 | 7.910 | 7.600 | 7.800 | 90,730 | +0.24(+3.17%) |
May 14, 2015 | 7.450 | 7.570 | 7.350 | 7.560 | 87,914 | +0.26(+3.56%) |
May 13, 2015 | 7.160 | 7.300 | 7.110 | 7.300 | 34,341 | +0.17(+2.38%) |
May 12, 2015 | 7.170 | 7.340 | 7.100 | 7.130 | 41,898 | -0.08(-1.11%) |
May 11, 2015 | 7.010 | 7.240 | 7.010 | 7.210 | 35,159 | +0.17(+2.41%) |
May 08, 2015 | 7.010 | 7.070 | 6.890 | 7.040 | 41,009 | +0.04(+0.64%) |
May 07, 2015 | 7.150 | 7.150 | 6.990 | 6.995 | 34,795 | -0.22(-3.12%) |
May 06, 2015 | 7.150 | 7.220 | 7.090 | 7.220 | 24,427 | +0.05(+0.70%) |
May 05, 2015 | 7.140 | 7.170 | 6.990 | 7.170 | 36,533 | -0.06(-0.83%) |
May 04, 2015 | 7.100 | 7.240 | 7.050 | 7.230 | 29,079 | +0.08(+1.12%) |
May 01, 2015 | 7.350 | 7.350 | 7.060 | 7.150 | 38,999 | -0.20(-2.72%) |
Apr 30, 2015 | 7.350 | 7.430 | 7.250 | 7.350 | 23,329 | -0.09(-1.21%) |
Apr 29, 2015 | 7.460 | 7.490 | 7.350 | 7.440 | 39,308 | -0.02(-0.27%) |
Apr 28, 2015 | 7.090 | 7.480 | 7.090 | 7.460 | 54,580 | +0.37(+5.22%) |
Apr 27, 2015 | 7.080 | 7.230 | 7.070 | 7.090 | 51,119 | -0.07(-0.98%) |
Apr 24, 2015 | 7.200 | 7.240 | 7.110 | 7.160 | 25,361 | -0.08(-1.10%) |
Apr 23, 2015 | 7.150 | 7.240 | 6.990 | 7.240 | 46,885 | +0.11(+1.54%) |
Apr 22, 2015 | 7.090 | 7.140 | 7.040 | 7.130 | 51,483 | -0.02(-0.28%) |
Apr 21, 2015 | 7.290 | 7.290 | 7.110 | 7.150 | 46,879 | -0.30(-4.03%) |
Apr 20, 2015 | 7.400 | 7.480 | 7.293 | 7.450 | 44,370 | +0.09(+1.22%) |
Apr 17, 2015 | 7.280 | 7.390 | 7.170 | 7.360 | 22,315 | -0.01(-0.14%) |
Apr 16, 2015 | 7.440 | 7.440 | 7.350 | 7.370 | 16,001 | -0.04(-0.47%) |
Apr 15, 2015 | 7.240 | 7.470 | 7.240 | 7.405 | 57,952 | +0.15(+2.00%) |
Apr 14, 2015 | 7.360 | 7.360 | 7.170 | 7.260 | 26,855 | -0.07(-0.95%) |
Apr 13, 2015 | 7.330 | 7.470 | 7.210 | 7.330 | 56,553 | +0.08(+1.03%) |
Apr 10, 2015 | 7.300 | 7.340 | 7.050 | 7.255 | 58,089 | -0.03(-0.34%) |
Apr 09, 2015 | 7.430 | 7.430 | 7.160 | 7.280 | 71,331 | -0.08(-1.09%) |
Apr 08, 2015 | 7.360 | 7.520 | 7.340 | 7.360 | 73,707 | +0.05(+0.68%) |
Apr 07, 2015 | 7.530 | 7.550 | 7.310 | 7.310 | 72,657 | -0.20(-2.66%) |
Apr 06, 2015 | 7.410 | 7.550 | 7.250 | 7.510 | 80,988 | +0.23(+3.16%) |
Apr 02, 2015 | 7.280 | 7.280 | 7.280 | 7.280 | 60,500 | +0.00(+0.00%) |
Apr 01, 2015 | 7.240 | 7.320 | 7.190 | 7.280 | 45,982 | +0.00(+0.00%) |
Mar 31, 2015 | 7.110 | 7.340 | 7.060 | 7.280 | 63,322 | +0.10(+1.39%) |
Mar 30, 2015 | 7.040 | 7.230 | 7.040 | 7.180 | 114,294 | +0.02(+0.28%) |
Mar 27, 2015 | 7.150 | 7.200 | 7.050 | 7.160 | 82,213 | +0.12(+1.78%) |
Mar 26, 2015 | 6.870 | 7.150 | 6.740 | 7.035 | 107,883 | +0.32(+4.69%) |
Mar 25, 2015 | 6.760 | 6.760 | 6.540 | 6.720 | 41,236 | -0.09(-1.32%) |
Mar 24, 2015 | 6.380 | 6.810 | 6.280 | 6.810 | 51,825 | +0.41(+6.41%) |
Mar 23, 2015 | 6.260 | 6.450 | 6.260 | 6.400 | 41,213 | +0.18(+2.89%) |
Mar 20, 2015 | 6.380 | 6.400 | 6.210 | 6.220 | 46,108 | -0.11(-1.74%) |
Mar 19, 2015 | 6.350 | 6.380 | 6.250 | 6.330 | 18,126 | -0.02(-0.32%) |
Mar 18, 2015 | 6.100 | 6.400 | 6.100 | 6.350 | 53,967 | +0.26(+4.27%) |
Mar 17, 2015 | 6.660 | 6.660 | 6.050 | 6.090 | 107,736 | -0.61(-9.10%) |
Mar 16, 2015 | 6.880 | 6.900 | 6.660 | 6.700 | 27,462 | -0.17(-2.47%) |
Mar 13, 2015 | 6.810 | 6.880 | 6.750 | 6.870 | 25,223 | +0.02(+0.29%) |
Mar 12, 2015 | 6.820 | 6.880 | 6.760 | 6.850 | 33,033 | +0.04(+0.59%) |
Mar 11, 2015 | 6.810 | 6.840 | 6.670 | 6.810 | 58,103 | -0.02(-0.29%) |
Mar 10, 2015 | 6.820 | 6.840 | 6.720 | 6.830 | 47,608 | -0.09(-1.30%) |
Mar 09, 2015 | 6.660 | 6.920 | 6.620 | 6.920 | 70,382 | +0.23(+3.44%) |
Mar 06, 2015 | 6.550 | 6.710 | 6.550 | 6.690 | 24,324 | +0.06(+0.90%) |
Mar 05, 2015 | 6.720 | 6.720 | 6.580 | 6.630 | 45,549 | -0.09(-1.34%) |
Mar 04, 2015 | 6.890 | 6.940 | 6.600 | 6.720 | 77,194 | -0.18(-2.61%) |
Mar 03, 2015 | 6.960 | 7.040 | 6.830 | 6.900 | 27,113 | -0.02(-0.29%) |