Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.592 | 7.618 | 7.346 | 7.389 | 237,867 | -0.22(-2.94%) |
May 28, 2015 | 7.549 | 7.672 | 7.304 | 7.613 | 243,652 | +0.03(+0.42%) |
May 27, 2015 | 7.592 | 7.699 | 7.453 | 7.581 | 188,526 | -0.05(-0.70%) |
May 26, 2015 | 7.709 | 7.768 | 7.512 | 7.634 | 204,561 | -0.11(-1.45%) |
May 22, 2015 | 7.608 | 7.747 | 7.747 | 7.747 | 219,866 | +0.14(+1.82%) |
May 21, 2015 | 7.538 | 7.677 | 7.477 | 7.608 | 134,697 | +0.09(+1.21%) |
May 20, 2015 | 7.666 | 7.666 | 7.384 | 7.517 | 172,569 | -0.09(-1.12%) |
May 19, 2015 | 7.554 | 7.649 | 7.362 | 7.602 | 166,258 | -0.03(-0.42%) |
May 18, 2015 | 7.240 | 7.645 | 7.240 | 7.634 | 188,035 | +0.39(+5.45%) |
May 15, 2015 | 7.181 | 7.394 | 7.074 | 7.240 | 97,554 | +0.03(+0.37%) |
May 14, 2015 | 7.160 | 7.290 | 7.074 | 7.213 | 88,767 | +0.12(+1.73%) |
May 13, 2015 | 7.341 | 7.400 | 7.074 | 7.090 | 124,080 | -0.22(-3.06%) |
May 12, 2015 | 7.309 | 7.557 | 7.069 | 7.314 | 276,868 | -0.03(-0.36%) |
May 11, 2015 | 7.362 | 7.362 | 7.272 | 7.341 | 164,764 | +0.09(+1.18%) |
May 08, 2015 | 7.336 | 7.410 | 7.146 | 7.256 | 173,036 | -0.04(-0.58%) |
May 07, 2015 | 7.250 | 7.320 | 7.085 | 7.298 | 147,630 | +0.08(+1.11%) |
May 06, 2015 | 7.309 | 7.554 | 7.080 | 7.218 | 173,870 | -0.04(-0.59%) |
May 05, 2015 | 7.352 | 7.576 | 7.149 | 7.261 | 293,357 | +0.01(+0.07%) |
May 04, 2015 | 7.213 | 7.448 | 7.213 | 7.256 | 138,352 | +0.17(+2.33%) |
May 01, 2015 | 7.144 | 7.277 | 7.048 | 7.090 | 157,611 | +0.02(+0.23%) |
Apr 30, 2015 | 7.170 | 7.394 | 6.957 | 7.074 | 443,063 | -0.09(-1.27%) |
Apr 29, 2015 | 7.384 | 7.442 | 7.165 | 7.165 | 149,259 | -0.26(-3.45%) |
Apr 28, 2015 | 7.416 | 7.522 | 7.373 | 7.421 | 164,672 | -0.01(-0.14%) |
Apr 27, 2015 | 7.506 | 7.512 | 7.352 | 7.432 | 201,834 | -0.03(-0.43%) |
Apr 24, 2015 | 7.496 | 7.658 | 7.448 | 7.464 | 268,765 | +0.13(+1.82%) |
Apr 23, 2015 | 7.293 | 7.442 | 7.282 | 7.330 | 121,464 | +0.04(+0.51%) |
Apr 22, 2015 | 7.400 | 7.474 | 7.229 | 7.293 | 83,665 | -0.08(-1.09%) |
Apr 21, 2015 | 7.266 | 7.437 | 7.117 | 7.373 | 84,939 | +0.15(+2.07%) |
Apr 20, 2015 | 7.314 | 7.394 | 7.069 | 7.224 | 217,178 | -0.06(-0.88%) |
Apr 17, 2015 | 7.336 | 7.469 | 7.229 | 7.288 | 76,531 | -0.15(-2.08%) |
Apr 16, 2015 | 7.464 | 7.501 | 7.362 | 7.442 | 110,467 | -0.09(-1.20%) |
Apr 15, 2015 | 7.469 | 7.736 | 7.368 | 7.533 | 234,784 | +0.18(+2.39%) |
Apr 14, 2015 | 7.186 | 7.432 | 7.170 | 7.357 | 113,355 | +0.20(+2.76%) |
Apr 13, 2015 | 7.309 | 7.309 | 7.133 | 7.160 | 90,454 | -0.01(-0.07%) |
Apr 10, 2015 | 7.394 | 7.447 | 7.149 | 7.165 | 70,072 | -0.14(-1.97%) |
Apr 09, 2015 | 7.096 | 7.357 | 7.096 | 7.309 | 123,889 | +0.23(+3.32%) |
Apr 08, 2015 | 7.202 | 7.286 | 7.005 | 7.074 | 137,694 | -0.08(-1.12%) |
Apr 07, 2015 | 7.208 | 7.410 | 7.097 | 7.154 | 193,364 | -0.07(-1.03%) |
Apr 06, 2015 | 7.229 | 7.448 | 7.149 | 7.229 | 112,615 | +0.04(+0.52%) |
Apr 02, 2015 | 6.952 | 7.192 | 7.192 | 7.192 | 209,182 | +0.22(+3.14%) |
Apr 01, 2015 | 6.994 | 7.042 | 6.856 | 6.973 | 121,631 | +0.02(+0.31%) |
Mar 31, 2015 | 6.829 | 7.021 | 6.653 | 6.952 | 299,657 | +0.05(+0.77%) |
Mar 30, 2015 | 6.946 | 6.962 | 6.618 | 6.898 | 221,496 | +0.02(+0.31%) |
Mar 27, 2015 | 6.647 | 7.064 | 6.514 | 6.877 | 191,360 | +0.20(+3.04%) |
Mar 26, 2015 | 6.808 | 7.090 | 6.615 | 6.674 | 218,647 | -0.07(-1.11%) |
Mar 25, 2015 | 6.509 | 6.914 | 6.509 | 6.749 | 311,381 | +0.31(+4.89%) |
Mar 24, 2015 | 6.450 | 6.519 | 6.413 | 6.434 | 112,564 | -0.01(-0.17%) |
Mar 23, 2015 | 6.301 | 6.519 | 6.279 | 6.445 | 135,319 | +0.12(+1.85%) |
Mar 20, 2015 | 6.327 | 6.461 | 6.274 | 6.327 | 97,865 | +0.05(+0.85%) |
Mar 19, 2015 | 6.327 | 6.461 | 6.247 | 6.274 | 93,616 | -0.13(-2.00%) |
Mar 18, 2015 | 6.226 | 6.445 | 6.190 | 6.402 | 99,406 | +0.14(+2.30%) |
Mar 17, 2015 | 6.194 | 6.317 | 6.151 | 6.258 | 193,030 | -0.01(-0.17%) |
Mar 16, 2015 | 6.407 | 6.482 | 6.210 | 6.269 | 155,981 | -0.12(-1.84%) |
Mar 13, 2015 | 6.471 | 6.541 | 6.333 | 6.386 | 115,625 | -0.13(-2.05%) |
Mar 12, 2015 | 6.391 | 6.535 | 6.333 | 6.519 | 159,111 | +0.19(+2.95%) |
Mar 11, 2015 | 6.338 | 6.434 | 6.253 | 6.333 | 241,599 | +0.02(+0.34%) |
Mar 10, 2015 | 6.162 | 6.338 | 6.130 | 6.311 | 138,881 | +0.08(+1.28%) |
Mar 09, 2015 | 6.450 | 6.487 | 6.178 | 6.231 | 150,136 | -0.19(-2.99%) |
Mar 06, 2015 | 6.402 | 6.535 | 6.349 | 6.423 | 198,205 | -0.01(-0.08%) |
Mar 05, 2015 | 6.434 | 6.535 | 6.370 | 6.429 | 56,190 | -0.03(-0.50%) |
Mar 04, 2015 | 6.349 | 6.466 | 6.183 | 6.461 | 168,800 | +0.14(+2.19%) |
Mar 03, 2015 | 6.295 | 6.567 | 6.269 | 6.322 | 296,772 | +0.01(+0.17%) |