Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.303 | 7.303 | 7.155 | 7.195 | 222,369 | -0.09(-1.17%) |
May 28, 2015 | 7.267 | 7.285 | 7.240 | 7.280 | 90,668 | +0.01(+0.12%) |
May 27, 2015 | 7.227 | 7.271 | 7.227 | 7.271 | 87,396 | +0.05(+0.68%) |
May 26, 2015 | 7.263 | 7.276 | 7.209 | 7.222 | 58,522 | -0.04(-0.56%) |
May 22, 2015 | 7.271 | 7.263 | 7.263 | 7.263 | 48,181 | -0.02(-0.31%) |
May 21, 2015 | 7.271 | 7.303 | 7.258 | 7.285 | 107,498 | +0.01(+0.12%) |
May 20, 2015 | 7.249 | 7.276 | 7.231 | 7.276 | 86,089 | +0.04(+0.56%) |
May 19, 2015 | 7.258 | 7.258 | 7.218 | 7.236 | 68,609 | +0.01(+0.17%) |
May 18, 2015 | 7.237 | 7.237 | 7.192 | 7.223 | 139,667 | -0.00(-0.06%) |
May 15, 2015 | 7.241 | 7.241 | 7.215 | 7.228 | 73,511 | -0.01(-0.12%) |
May 14, 2015 | 7.259 | 7.259 | 7.223 | 7.237 | 165,627 | +0.03(+0.37%) |
May 13, 2015 | 7.188 | 7.223 | 7.188 | 7.210 | 114,813 | +0.01(+0.19%) |
May 12, 2015 | 7.228 | 7.232 | 7.197 | 7.197 | 75,736 | -0.04(-0.49%) |
May 11, 2015 | 7.241 | 7.249 | 7.210 | 7.232 | 67,079 | -0.02(-0.23%) |
May 08, 2015 | 7.232 | 7.255 | 7.232 | 7.249 | 49,610 | +0.03(+0.35%) |
May 07, 2015 | 7.219 | 7.223 | 7.210 | 7.223 | 92,302 | +0.02(+0.25%) |
May 06, 2015 | 7.232 | 7.232 | 7.175 | 7.206 | 168,206 | -0.03(-0.37%) |
May 05, 2015 | 7.219 | 7.250 | 7.219 | 7.232 | 143,228 | -0.00(-0.06%) |
May 04, 2015 | 7.268 | 7.308 | 7.223 | 7.237 | 139,380 | -0.03(-0.37%) |
May 01, 2015 | 7.250 | 7.286 | 7.250 | 7.264 | 147,372 | +0.02(+0.25%) |
Apr 30, 2015 | 7.250 | 7.259 | 7.237 | 7.246 | 116,538 | -0.00(-0.06%) |
Apr 29, 2015 | 7.250 | 7.250 | 7.228 | 7.250 | 99,898 | -0.00(-0.06%) |
Apr 28, 2015 | 7.286 | 7.286 | 7.253 | 7.255 | 79,396 | -0.03(-0.35%) |
Apr 27, 2015 | 7.313 | 7.313 | 7.255 | 7.280 | 159,017 | -0.02(-0.26%) |
Apr 24, 2015 | 7.290 | 7.317 | 7.268 | 7.299 | 102,608 | +0.01(+0.12%) |
Apr 23, 2015 | 7.277 | 7.304 | 7.264 | 7.290 | 98,413 | +0.01(+0.18%) |
Apr 22, 2015 | 7.281 | 7.285 | 7.250 | 7.277 | 141,251 | -0.00(-0.06%) |
Apr 21, 2015 | 7.264 | 7.281 | 7.246 | 7.281 | 68,238 | +0.02(+0.23%) |
Apr 20, 2015 | 7.283 | 7.283 | 7.243 | 7.265 | 87,046 | +0.02(+0.24%) |
Apr 17, 2015 | 7.269 | 7.278 | 7.207 | 7.247 | 83,479 | -0.01(-0.12%) |
Apr 16, 2015 | 7.256 | 7.256 | 7.225 | 7.256 | 76,926 | +0.03(+0.45%) |
Apr 15, 2015 | 7.260 | 7.278 | 7.203 | 7.223 | 125,357 | -0.03(-0.45%) |
Apr 14, 2015 | 7.305 | 7.314 | 7.243 | 7.256 | 38,153 | -0.03(-0.42%) |
Apr 13, 2015 | 7.314 | 7.314 | 7.243 | 7.287 | 54,498 | -0.01(-0.18%) |
Apr 10, 2015 | 7.252 | 7.300 | 7.238 | 7.300 | 65,966 | +0.08(+1.04%) |
Apr 09, 2015 | 7.230 | 7.252 | 7.221 | 7.225 | 107,335 | +0.00(+0.00%) |
Apr 08, 2015 | 7.225 | 7.247 | 7.212 | 7.225 | 45,030 | +0.02(+0.25%) |
Apr 07, 2015 | 7.181 | 7.207 | 7.172 | 7.207 | 56,222 | +0.04(+0.62%) |
Apr 06, 2015 | 7.168 | 7.181 | 7.137 | 7.163 | 103,755 | +0.01(+0.19%) |
Apr 02, 2015 | 7.150 | 7.150 | 7.150 | 7.150 | 91,196 | -0.04(-0.55%) |
Apr 01, 2015 | 7.159 | 7.207 | 7.159 | 7.190 | 109,585 | +0.00(+0.06%) |
Mar 31, 2015 | 7.190 | 7.221 | 7.159 | 7.185 | 96,826 | -0.00(-0.06%) |
Mar 30, 2015 | 7.212 | 7.225 | 7.190 | 7.190 | 86,251 | -0.04(-0.49%) |
Mar 27, 2015 | 7.190 | 7.225 | 7.185 | 7.225 | 143,377 | +0.03(+0.37%) |
Mar 26, 2015 | 7.199 | 7.199 | 7.163 | 7.199 | 132,506 | +0.02(+0.25%) |
Mar 25, 2015 | 7.154 | 7.181 | 7.150 | 7.181 | 114,067 | +0.02(+0.31%) |
Mar 24, 2015 | 7.128 | 7.172 | 7.128 | 7.159 | 130,929 | +0.03(+0.37%) |
Mar 23, 2015 | 7.141 | 7.199 | 7.128 | 7.132 | 234,205 | -0.02(-0.25%) |
Mar 20, 2015 | 7.163 | 7.185 | 7.146 | 7.150 | 96,536 | -0.00(-0.06%) |
Mar 19, 2015 | 7.199 | 7.207 | 7.154 | 7.154 | 51,927 | -0.06(-0.80%) |
Mar 18, 2015 | 7.203 | 7.234 | 7.177 | 7.212 | 69,383 | -0.00(-0.06%) |
Mar 17, 2015 | 7.274 | 7.274 | 7.216 | 7.216 | 91,252 | -0.03(-0.45%) |
Mar 16, 2015 | 7.209 | 7.262 | 7.209 | 7.249 | 94,976 | +0.04(+0.55%) |
Mar 13, 2015 | 7.200 | 7.227 | 7.196 | 7.209 | 65,569 | +0.00(+0.00%) |
Mar 12, 2015 | 7.218 | 7.231 | 7.205 | 7.209 | 57,756 | -0.01(-0.18%) |
Mar 11, 2015 | 7.205 | 7.249 | 7.187 | 7.222 | 91,384 | +0.02(+0.30%) |
Mar 10, 2015 | 7.227 | 7.231 | 7.196 | 7.200 | 77,345 | -0.04(-0.55%) |
Mar 09, 2015 | 7.191 | 7.240 | 7.191 | 7.240 | 65,703 | +0.03(+0.43%) |
Mar 06, 2015 | 7.284 | 7.284 | 7.196 | 7.209 | 67,987 | -0.05(-0.73%) |
Mar 05, 2015 | 7.292 | 7.314 | 7.249 | 7.262 | 63,960 | -0.04(-0.60%) |
Mar 04, 2015 | 7.244 | 7.306 | 7.213 | 7.306 | 88,754 | +0.07(+0.97%) |
Mar 03, 2015 | 7.253 | 7.277 | 7.231 | 7.235 | 42,443 | -0.04(-0.61%) |