Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.065 | 7.070 | 7.030 | 7.053 | 2,334,642 | -0.01(-0.12%) |
May 28, 2015 | 6.973 | 7.070 | 6.973 | 7.061 | 3,247,445 | +0.10(+1.39%) |
May 27, 2015 | 6.977 | 7.011 | 6.956 | 6.964 | 2,004,498 | -0.00(-0.06%) |
May 26, 2015 | 6.994 | 7.009 | 6.956 | 6.969 | 2,830,021 | -0.03(-0.42%) |
May 22, 2015 | 6.977 | 6.998 | 6.998 | 6.998 | 1,969,082 | +0.03(+0.36%) |
May 21, 2015 | 6.960 | 6.994 | 6.939 | 6.973 | 3,634,718 | -0.00(-0.06%) |
May 20, 2015 | 7.011 | 7.049 | 6.969 | 6.977 | 3,177,032 | -0.03(-0.48%) |
May 19, 2015 | 6.952 | 7.015 | 6.947 | 7.011 | 2,693,121 | +0.07(+0.97%) |
May 18, 2015 | 6.947 | 6.977 | 6.935 | 6.943 | 2,081,109 | -0.02(-0.30%) |
May 15, 2015 | 6.931 | 6.969 | 6.914 | 6.964 | 2,142,913 | +0.05(+0.67%) |
May 14, 2015 | 6.901 | 6.943 | 6.889 | 6.918 | 2,256,353 | +0.03(+0.43%) |
May 13, 2015 | 6.817 | 6.914 | 6.817 | 6.889 | 3,109,685 | +0.07(+1.05%) |
May 12, 2015 | 6.910 | 6.939 | 6.804 | 6.817 | 4,943,082 | -0.11(-1.58%) |
May 11, 2015 | 6.901 | 6.969 | 6.897 | 6.926 | 5,058,044 | +0.03(+0.37%) |
May 08, 2015 | 6.947 | 6.969 | 6.874 | 6.901 | 2,819,759 | -0.01(-0.18%) |
May 07, 2015 | 6.834 | 6.922 | 6.821 | 6.914 | 5,102,216 | +0.08(+1.23%) |
May 06, 2015 | 6.855 | 6.863 | 6.712 | 6.830 | 10,880,720 | -0.01(-0.12%) |
May 05, 2015 | 6.922 | 6.960 | 6.787 | 6.838 | 8,515,061 | -0.16(-2.35%) |
May 04, 2015 | 7.074 | 7.095 | 6.973 | 7.002 | 11,012,847 | -0.13(-1.89%) |
May 01, 2015 | 7.158 | 7.184 | 7.088 | 7.137 | 5,260,106 | -0.03(-0.41%) |
Apr 30, 2015 | 7.225 | 7.231 | 7.154 | 7.166 | 5,043,106 | -0.05(-0.76%) |
Apr 29, 2015 | 7.238 | 7.238 | 7.200 | 7.221 | 2,941,319 | -0.01(-0.17%) |
Apr 28, 2015 | 7.213 | 7.238 | 7.179 | 7.234 | 2,416,538 | +0.02(+0.29%) |
Apr 27, 2015 | 7.242 | 7.242 | 7.200 | 7.213 | 1,697,942 | -0.03(-0.46%) |
Apr 24, 2015 | 7.238 | 7.251 | 7.166 | 7.246 | 2,757,685 | +0.00(+0.06%) |
Apr 23, 2015 | 7.221 | 7.251 | 7.200 | 7.242 | 5,773,265 | +0.03(+0.35%) |
Apr 22, 2015 | 7.187 | 7.230 | 7.171 | 7.217 | 3,033,021 | +0.03(+0.47%) |
Apr 21, 2015 | 7.225 | 7.238 | 7.175 | 7.183 | 3,348,789 | -0.02(-0.29%) |
Apr 20, 2015 | 7.200 | 7.244 | 7.185 | 7.204 | 2,817,914 | +0.01(+0.18%) |
Apr 17, 2015 | 7.200 | 7.259 | 7.158 | 7.192 | 6,280,357 | -0.03(-0.47%) |
Apr 16, 2015 | 7.213 | 7.251 | 7.166 | 7.225 | 3,804,196 | +0.01(+0.12%) |
Apr 15, 2015 | 7.246 | 7.263 | 7.200 | 7.217 | 3,210,951 | -0.02(-0.29%) |
Apr 14, 2015 | 7.196 | 7.259 | 7.190 | 7.238 | 4,202,283 | +0.03(+0.47%) |
Apr 13, 2015 | 7.209 | 7.227 | 7.107 | 7.204 | 4,262,243 | -0.01(-0.18%) |
Apr 10, 2015 | 7.280 | 7.310 | 7.196 | 7.217 | 6,460,489 | -0.05(-0.67%) |
Apr 09, 2015 | 7.293 | 7.314 | 7.230 | 7.265 | 4,466,944 | -0.01(-0.20%) |
Apr 08, 2015 | 7.255 | 7.291 | 7.200 | 7.280 | 7,045,991 | +0.02(+0.29%) |
Apr 07, 2015 | 7.280 | 7.305 | 7.234 | 7.259 | 2,517,405 | -0.03(-0.35%) |
Apr 06, 2015 | 7.196 | 7.305 | 7.196 | 7.284 | 5,384,701 | +0.07(+0.93%) |
Apr 02, 2015 | 7.217 | 7.217 | 7.217 | 7.217 | 8,137,102 | -0.01(-0.17%) |
Apr 01, 2015 | 7.238 | 7.242 | 7.187 | 7.230 | 4,193,092 | +0.00(+0.00%) |
Mar 31, 2015 | 7.276 | 7.276 | 7.204 | 7.230 | 5,412,823 | +0.02(+0.29%) |
Mar 30, 2015 | 7.196 | 7.246 | 7.183 | 7.209 | 5,563,707 | -0.02(-0.23%) |
Mar 27, 2015 | 7.234 | 7.249 | 7.192 | 7.225 | 3,628,228 | -0.02(-0.23%) |
Mar 26, 2015 | 7.234 | 7.259 | 7.196 | 7.242 | 4,887,182 | +0.01(+0.12%) |
Mar 25, 2015 | 7.259 | 7.280 | 7.217 | 7.234 | 2,387,228 | +0.00(+0.06%) |
Mar 24, 2015 | 7.267 | 7.310 | 7.204 | 7.230 | 4,616,973 | -0.01(-0.17%) |
Mar 23, 2015 | 7.171 | 7.263 | 7.145 | 7.242 | 4,460,565 | +0.07(+1.00%) |
Mar 20, 2015 | 7.150 | 7.183 | 7.129 | 7.171 | 5,495,349 | +0.07(+1.01%) |
Mar 19, 2015 | 7.107 | 7.137 | 7.027 | 7.099 | 2,861,278 | -0.01(-0.12%) |
Mar 18, 2015 | 7.112 | 7.137 | 7.040 | 7.107 | 4,252,634 | -0.03(-0.41%) |
Mar 17, 2015 | 7.103 | 7.154 | 7.091 | 7.137 | 3,406,724 | +0.03(+0.36%) |
Mar 16, 2015 | 7.137 | 7.158 | 7.091 | 7.112 | 2,363,592 | +0.02(+0.30%) |
Mar 13, 2015 | 7.070 | 7.116 | 7.053 | 7.091 | 4,706,652 | +0.03(+0.42%) |
Mar 12, 2015 | 7.099 | 7.120 | 7.053 | 7.061 | 6,144,519 | -0.02(-0.30%) |
Mar 11, 2015 | 7.166 | 7.183 | 7.036 | 7.082 | 8,264,474 | -0.06(-0.88%) |
Mar 10, 2015 | 7.207 | 7.244 | 7.117 | 7.145 | 7,886,701 | -0.06(-0.85%) |
Mar 09, 2015 | 7.260 | 7.260 | 7.203 | 7.207 | 6,204,468 | -0.02(-0.28%) |
Mar 06, 2015 | 7.203 | 7.252 | 7.191 | 7.228 | 6,638,213 | +0.00(+0.06%) |
Mar 05, 2015 | 7.199 | 7.223 | 7.141 | 7.223 | 5,317,667 | +0.05(+0.69%) |
Mar 04, 2015 | 7.178 | 7.174 | 7.121 | 7.174 | 3,734,819 | +0.00(+0.00%) |
Mar 03, 2015 | 7.125 | 7.186 | 7.121 | 7.174 | 5,401,840 | +0.05(+0.72%) |