Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.154 | 7.154 | 7.052 | 7.064 | 247,715 | -0.09(-1.20%) |
May 28, 2015 | 7.146 | 7.150 | 7.111 | 7.150 | 200,899 | +0.02(+0.22%) |
May 27, 2015 | 7.088 | 7.142 | 7.088 | 7.134 | 162,892 | +0.01(+0.16%) |
May 26, 2015 | 7.111 | 7.142 | 7.056 | 7.123 | 199,447 | +0.00(+0.05%) |
May 22, 2015 | 7.084 | 7.119 | 7.119 | 7.119 | 167,078 | +0.05(+0.72%) |
May 21, 2015 | 7.068 | 7.095 | 7.025 | 7.068 | 97,162 | +0.02(+0.22%) |
May 20, 2015 | 7.091 | 7.091 | 7.033 | 7.052 | 123,822 | -0.03(-0.39%) |
May 19, 2015 | 7.041 | 7.080 | 6.994 | 7.080 | 124,592 | +0.07(+0.94%) |
May 18, 2015 | 6.982 | 7.037 | 6.897 | 7.013 | 148,946 | +0.04(+0.56%) |
May 15, 2015 | 6.889 | 6.978 | 6.889 | 6.974 | 123,335 | +0.07(+1.02%) |
May 14, 2015 | 7.107 | 7.107 | 6.877 | 6.904 | 277,835 | -0.18(-2.48%) |
May 13, 2015 | 7.052 | 7.134 | 7.037 | 7.080 | 239,818 | -0.02(-0.22%) |
May 12, 2015 | 6.943 | 7.103 | 6.939 | 7.095 | 230,139 | +0.12(+1.73%) |
May 11, 2015 | 7.010 | 7.068 | 6.920 | 6.974 | 275,920 | -0.06(-0.89%) |
May 08, 2015 | 6.920 | 7.068 | 6.862 | 7.037 | 328,190 | +0.04(+0.50%) |
May 07, 2015 | 7.010 | 7.107 | 6.974 | 7.002 | 169,986 | -0.01(-0.11%) |
May 06, 2015 | 7.126 | 7.126 | 6.986 | 7.010 | 88,153 | -0.08(-1.15%) |
May 05, 2015 | 7.091 | 7.111 | 7.052 | 7.091 | 102,346 | -0.02(-0.22%) |
May 04, 2015 | 7.088 | 7.126 | 7.052 | 7.107 | 169,912 | -0.01(-0.11%) |
May 01, 2015 | 7.052 | 7.134 | 7.052 | 7.115 | 172,735 | +0.04(+0.55%) |
Apr 30, 2015 | 7.150 | 7.150 | 7.052 | 7.076 | 352,828 | -0.03(-0.44%) |
Apr 29, 2015 | 7.126 | 7.126 | 7.052 | 7.107 | 159,715 | -0.02(-0.22%) |
Apr 28, 2015 | 7.091 | 7.146 | 7.010 | 7.123 | 187,926 | +0.05(+0.72%) |
Apr 27, 2015 | 7.099 | 7.150 | 7.049 | 7.072 | 283,638 | -0.06(-0.87%) |
Apr 24, 2015 | 7.072 | 7.134 | 7.006 | 7.134 | 267,110 | +0.06(+0.88%) |
Apr 23, 2015 | 7.017 | 7.072 | 6.994 | 7.072 | 319,148 | +0.09(+1.23%) |
Apr 22, 2015 | 7.025 | 7.037 | 6.955 | 6.986 | 174,180 | -0.01(-0.11%) |
Apr 21, 2015 | 6.994 | 7.033 | 6.963 | 6.994 | 120,360 | -0.02(-0.33%) |
Apr 20, 2015 | 7.049 | 7.049 | 6.998 | 7.017 | 118,535 | +0.00(+0.00%) |
Apr 17, 2015 | 7.052 | 7.052 | 6.943 | 7.017 | 369,795 | +0.00(+0.00%) |
Apr 16, 2015 | 7.052 | 7.052 | 6.947 | 7.017 | 309,336 | -0.03(-0.44%) |
Apr 15, 2015 | 7.029 | 7.084 | 6.908 | 7.049 | 246,786 | +0.04(+0.61%) |
Apr 14, 2015 | 6.936 | 7.010 | 6.916 | 7.006 | 141,852 | +0.05(+0.73%) |
Apr 13, 2015 | 6.955 | 6.998 | 6.928 | 6.955 | 102,433 | -0.03(-0.45%) |
Apr 10, 2015 | 6.994 | 7.006 | 6.955 | 6.986 | 104,335 | -0.02(-0.22%) |
Apr 09, 2015 | 6.963 | 7.002 | 6.869 | 7.002 | 225,902 | +0.02(+0.22%) |
Apr 08, 2015 | 6.889 | 6.998 | 6.885 | 6.986 | 253,097 | +0.08(+1.19%) |
Apr 07, 2015 | 6.928 | 6.999 | 6.862 | 6.904 | 170,291 | -0.04(-0.51%) |
Apr 06, 2015 | 7.002 | 7.002 | 6.823 | 6.939 | 167,258 | +0.11(+1.66%) |
Apr 02, 2015 | 6.858 | 6.826 | 6.826 | 6.826 | 161,945 | -0.03(-0.45%) |
Apr 01, 2015 | 6.752 | 6.931 | 6.713 | 6.858 | 228,782 | +0.15(+2.27%) |
Mar 31, 2015 | 6.815 | 6.823 | 6.620 | 6.706 | 422,280 | -0.05(-0.75%) |
Mar 30, 2015 | 6.830 | 6.846 | 6.694 | 6.756 | 205,907 | -0.00(-0.06%) |
Mar 27, 2015 | 6.803 | 6.897 | 6.733 | 6.760 | 343,568 | -0.19(-2.80%) |
Mar 26, 2015 | 6.998 | 7.040 | 6.936 | 6.955 | 222,543 | -0.05(-0.72%) |
Mar 25, 2015 | 7.013 | 7.021 | 6.974 | 7.006 | 336,708 | +0.02(+0.33%) |
Mar 24, 2015 | 7.049 | 7.088 | 6.959 | 6.982 | 332,899 | -0.01(-0.11%) |
Mar 23, 2015 | 7.041 | 7.095 | 6.624 | 6.990 | 579,372 | -0.02(-0.33%) |
Mar 20, 2015 | 7.060 | 7.060 | 7.006 | 7.013 | 1,008,990 | +0.00(+0.00%) |
Mar 19, 2015 | 6.947 | 7.080 | 6.947 | 7.013 | 134,997 | +0.04(+0.50%) |
Mar 18, 2015 | 6.924 | 7.045 | 6.920 | 6.978 | 246,593 | +0.03(+0.39%) |
Mar 17, 2015 | 6.943 | 7.025 | 6.930 | 6.951 | 196,903 | -0.01(-0.17%) |
Mar 16, 2015 | 6.971 | 7.030 | 6.930 | 6.963 | 257,331 | -0.02(-0.22%) |
Mar 13, 2015 | 6.932 | 7.060 | 6.908 | 6.978 | 387,537 | +0.02(+0.28%) |
Mar 12, 2015 | 6.967 | 7.037 | 6.916 | 6.959 | 173,700 | -0.01(-0.17%) |
Mar 11, 2015 | 6.990 | 7.060 | 6.908 | 6.971 | 479,459 | +0.00(+0.06%) |
Mar 10, 2015 | 7.072 | 7.142 | 6.963 | 6.967 | 242,854 | -0.08(-1.11%) |
Mar 09, 2015 | 7.091 | 7.146 | 7.002 | 7.045 | 385,777 | -0.07(-1.04%) |
Mar 06, 2015 | 7.064 | 7.126 | 7.006 | 7.119 | 294,992 | +0.05(+0.77%) |
Mar 05, 2015 | 7.088 | 7.119 | 7.049 | 7.064 | 478,717 | -0.05(-0.66%) |
Mar 04, 2015 | 7.138 | 7.177 | 7.064 | 7.111 | 372,282 | -0.06(-0.87%) |
Mar 03, 2015 | 7.169 | 7.208 | 7.052 | 7.173 | 446,122 | -0.04(-0.49%) |