Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.335 | 7.335 | 7.269 | 7.269 | 334,327 | -0.05(-0.70%) |
May 28, 2015 | 7.305 | 7.323 | 7.299 | 7.320 | 198,029 | +0.01(+0.12%) |
May 27, 2015 | 7.299 | 7.311 | 7.275 | 7.311 | 241,495 | +0.02(+0.25%) |
May 26, 2015 | 7.305 | 7.317 | 7.269 | 7.293 | 381,150 | -0.01(-0.16%) |
May 22, 2015 | 7.341 | 7.305 | 7.305 | 7.305 | 494,751 | -0.03(-0.41%) |
May 21, 2015 | 7.323 | 7.341 | 7.317 | 7.335 | 382,434 | +0.02(+0.25%) |
May 20, 2015 | 7.311 | 7.317 | 7.299 | 7.317 | 401,107 | +0.01(+0.08%) |
May 19, 2015 | 7.275 | 7.317 | 7.251 | 7.311 | 435,071 | +0.04(+0.49%) |
May 18, 2015 | 7.263 | 7.275 | 7.239 | 7.275 | 355,994 | +0.02(+0.33%) |
May 15, 2015 | 7.257 | 7.275 | 7.233 | 7.251 | 436,372 | +0.01(+0.17%) |
May 14, 2015 | 7.245 | 7.275 | 7.239 | 7.239 | 234,852 | +0.02(+0.25%) |
May 13, 2015 | 7.227 | 7.257 | 7.205 | 7.221 | 310,877 | -0.02(-0.25%) |
May 12, 2015 | 7.251 | 7.251 | 7.203 | 7.239 | 246,803 | -0.03(-0.41%) |
May 11, 2015 | 7.245 | 7.269 | 7.227 | 7.269 | 304,658 | +0.04(+0.62%) |
May 08, 2015 | 7.254 | 7.254 | 7.218 | 7.224 | 302,356 | -0.02(-0.33%) |
May 07, 2015 | 7.260 | 7.260 | 7.230 | 7.248 | 300,170 | -0.01(-0.16%) |
May 06, 2015 | 7.254 | 7.272 | 7.230 | 7.260 | 399,321 | -0.02(-0.25%) |
May 05, 2015 | 7.236 | 7.278 | 7.201 | 7.278 | 886,177 | +0.02(+0.33%) |
May 04, 2015 | 7.260 | 7.271 | 7.248 | 7.254 | 442,010 | -0.03(-0.41%) |
May 01, 2015 | 7.284 | 7.284 | 7.248 | 7.284 | 347,992 | +0.00(+0.00%) |
Apr 30, 2015 | 7.290 | 7.296 | 7.272 | 7.284 | 299,436 | -0.01(-0.16%) |
Apr 29, 2015 | 7.236 | 7.296 | 7.236 | 7.296 | 455,216 | +0.03(+0.41%) |
Apr 28, 2015 | 7.236 | 7.272 | 7.236 | 7.266 | 349,525 | +0.05(+0.74%) |
Apr 27, 2015 | 7.254 | 7.266 | 7.213 | 7.213 | 281,101 | -0.04(-0.49%) |
Apr 24, 2015 | 7.284 | 7.284 | 7.236 | 7.248 | 241,770 | -0.04(-0.49%) |
Apr 23, 2015 | 7.242 | 7.290 | 7.225 | 7.284 | 620,319 | +0.05(+0.74%) |
Apr 22, 2015 | 7.248 | 7.248 | 7.224 | 7.230 | 230,321 | -0.02(-0.25%) |
Apr 21, 2015 | 7.236 | 7.254 | 7.218 | 7.248 | 389,329 | +0.02(+0.33%) |
Apr 20, 2015 | 7.213 | 7.236 | 7.201 | 7.224 | 294,315 | +0.02(+0.33%) |
Apr 17, 2015 | 7.183 | 7.218 | 7.153 | 7.201 | 358,076 | +0.01(+0.17%) |
Apr 16, 2015 | 7.189 | 7.201 | 7.177 | 7.189 | 370,652 | -0.01(-0.17%) |
Apr 15, 2015 | 7.159 | 7.207 | 7.153 | 7.201 | 774,357 | +0.04(+0.50%) |
Apr 14, 2015 | 7.159 | 7.177 | 7.159 | 7.165 | 469,687 | -0.02(-0.25%) |
Apr 13, 2015 | 7.153 | 7.183 | 7.153 | 7.183 | 314,235 | +0.02(+0.25%) |
Apr 10, 2015 | 7.165 | 7.183 | 7.159 | 7.165 | 296,986 | -0.01(-0.17%) |
Apr 09, 2015 | 7.177 | 7.189 | 7.162 | 7.177 | 285,213 | +0.00(+0.04%) |
Apr 08, 2015 | 7.115 | 7.174 | 7.115 | 7.174 | 351,789 | +0.05(+0.75%) |
Apr 07, 2015 | 7.109 | 7.132 | 7.097 | 7.121 | 379,947 | +0.00(+0.00%) |
Apr 06, 2015 | 7.085 | 7.121 | 7.079 | 7.121 | 268,809 | +0.04(+0.63%) |
Apr 02, 2015 | 7.097 | 7.076 | 7.076 | 7.076 | 407,332 | -0.01(-0.21%) |
Apr 01, 2015 | 7.085 | 7.103 | 7.085 | 7.091 | 303,085 | +0.01(+0.08%) |
Mar 31, 2015 | 7.073 | 7.097 | 7.067 | 7.085 | 317,560 | +0.01(+0.17%) |
Mar 30, 2015 | 7.109 | 7.121 | 7.073 | 7.073 | 380,088 | -0.04(-0.50%) |
Mar 27, 2015 | 7.126 | 7.144 | 7.103 | 7.109 | 281,916 | -0.01(-0.17%) |
Mar 26, 2015 | 7.138 | 7.144 | 7.103 | 7.121 | 247,155 | -0.02(-0.33%) |
Mar 25, 2015 | 7.126 | 7.144 | 7.106 | 7.144 | 288,084 | +0.03(+0.42%) |
Mar 24, 2015 | 7.085 | 7.115 | 7.055 | 7.115 | 430,926 | +0.04(+0.59%) |
Mar 23, 2015 | 7.085 | 7.109 | 7.067 | 7.073 | 384,006 | -0.01(-0.17%) |
Mar 20, 2015 | 7.061 | 7.091 | 7.050 | 7.085 | 350,513 | +0.04(+0.50%) |
Mar 19, 2015 | 7.079 | 7.085 | 7.038 | 7.050 | 327,489 | -0.02(-0.33%) |
Mar 18, 2015 | 7.055 | 7.079 | 7.038 | 7.073 | 516,275 | +0.02(+0.34%) |
Mar 17, 2015 | 7.055 | 7.067 | 7.002 | 7.050 | 403,512 | -0.01(-0.17%) |
Mar 16, 2015 | 7.055 | 7.063 | 7.044 | 7.061 | 255,761 | +0.04(+0.51%) |
Mar 13, 2015 | 7.020 | 7.050 | 7.008 | 7.026 | 493,727 | +0.00(+0.00%) |
Mar 12, 2015 | 7.055 | 7.058 | 7.020 | 7.026 | 412,287 | -0.02(-0.34%) |
Mar 11, 2015 | 7.061 | 7.109 | 7.032 | 7.050 | 620,718 | +0.01(+0.13%) |
Mar 10, 2015 | 7.094 | 7.094 | 7.041 | 7.041 | 446,690 | -0.04(-0.58%) |
Mar 09, 2015 | 7.070 | 7.111 | 7.052 | 7.082 | 427,776 | -0.01(-0.08%) |
Mar 06, 2015 | 7.088 | 7.094 | 7.047 | 7.088 | 563,805 | +0.01(+0.08%) |
Mar 05, 2015 | 7.105 | 7.105 | 7.064 | 7.082 | 334,005 | +0.01(+0.08%) |
Mar 04, 2015 | 7.070 | 7.117 | 7.076 | 7.076 | 579,866 | +0.00(+0.00%) |
Mar 03, 2015 | 7.076 | 7.076 | 7.041 | 7.076 | 537,589 | -0.02(-0.25%) |