Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.250 | 7.390 | 7.070 | 7.120 | 44,565 | -0.21(-2.86%) |
May 28, 2015 | 7.210 | 7.390 | 7.190 | 7.330 | 23,404 | -0.04(-0.54%) |
May 27, 2015 | 7.370 | 7.390 | 7.270 | 7.370 | 14,789 | +0.00(+0.00%) |
May 26, 2015 | 7.380 | 7.400 | 7.170 | 7.370 | 78,987 | -0.03(-0.41%) |
May 22, 2015 | 7.380 | 7.400 | 7.400 | 7.400 | 56,500 | +0.01(+0.14%) |
May 21, 2015 | 7.350 | 7.400 | 7.290 | 7.390 | 17,621 | +0.00(+0.00%) |
May 20, 2015 | 7.500 | 7.500 | 7.250 | 7.390 | 29,088 | +0.14(+1.93%) |
May 19, 2015 | 7.200 | 7.320 | 7.180 | 7.250 | 5,414 | -0.01(-0.14%) |
May 18, 2015 | 7.350 | 7.350 | 7.100 | 7.260 | 26,455 | +0.04(+0.55%) |
May 15, 2015 | 7.370 | 7.490 | 7.150 | 7.220 | 16,853 | -0.21(-2.83%) |
May 14, 2015 | 7.310 | 7.470 | 7.300 | 7.430 | 13,241 | +0.13(+1.78%) |
May 13, 2015 | 7.250 | 7.390 | 7.100 | 7.300 | 25,559 | +0.08(+1.11%) |
May 12, 2015 | 7.210 | 7.270 | 7.090 | 7.220 | 33,106 | -0.06(-0.82%) |
May 11, 2015 | 7.350 | 7.430 | 7.240 | 7.280 | 17,726 | -0.05(-0.68%) |
May 08, 2015 | 7.440 | 7.540 | 7.330 | 7.330 | 31,947 | -0.12(-1.61%) |
May 07, 2015 | 7.290 | 7.480 | 7.290 | 7.450 | 12,478 | -0.02(-0.27%) |
May 06, 2015 | 7.470 | 7.550 | 7.410 | 7.470 | 7,051 | +0.04(+0.54%) |
May 05, 2015 | 7.463 | 7.500 | 7.300 | 7.430 | 117,396 | -0.01(-0.13%) |
May 04, 2015 | 7.330 | 7.500 | 7.330 | 7.440 | 10,441 | +0.10(+1.36%) |
May 01, 2015 | 7.210 | 7.350 | 7.210 | 7.340 | 21,349 | +0.09(+1.24%) |
Apr 30, 2015 | 7.130 | 7.300 | 7.130 | 7.250 | 14,075 | -0.04(-0.55%) |
Apr 29, 2015 | 7.130 | 7.340 | 7.130 | 7.290 | 21,763 | -0.02(-0.27%) |
Apr 28, 2015 | 7.290 | 7.310 | 7.226 | 7.310 | 19,385 | +0.04(+0.55%) |
Apr 27, 2015 | 7.250 | 7.440 | 6.580 | 7.270 | 37,884 | +0.01(+0.14%) |
Apr 24, 2015 | 7.240 | 7.290 | 7.171 | 7.260 | 108,496 | +0.01(+0.14%) |
Apr 23, 2015 | 7.180 | 7.270 | 7.100 | 7.250 | 6,104 | +0.02(+0.28%) |
Apr 22, 2015 | 7.250 | 7.300 | 7.120 | 7.230 | 31,055 | -0.07(-0.96%) |
Apr 21, 2015 | 7.360 | 7.360 | 7.270 | 7.300 | 3,434 | -0.11(-1.48%) |
Apr 20, 2015 | 7.300 | 7.480 | 7.270 | 7.410 | 3,857 | +0.01(+0.14%) |
Apr 17, 2015 | 7.310 | 7.490 | 7.310 | 7.400 | 11,050 | -0.08(-1.07%) |
Apr 16, 2015 | 7.440 | 7.570 | 7.370 | 7.480 | 96,688 | +0.02(+0.27%) |
Apr 15, 2015 | 7.570 | 7.570 | 7.330 | 7.460 | 101,625 | -0.08(-1.06%) |
Apr 14, 2015 | 7.350 | 7.570 | 7.350 | 7.540 | 4,386 | +0.04(+0.53%) |
Apr 13, 2015 | 7.370 | 7.560 | 7.360 | 7.500 | 2,775 | -0.06(-0.79%) |
Apr 10, 2015 | 7.540 | 7.563 | 7.510 | 7.560 | 6,527 | +0.02(+0.27%) |
Apr 09, 2015 | 7.379 | 7.560 | 7.290 | 7.540 | 7,579 | +0.07(+0.94%) |
Apr 08, 2015 | 7.330 | 7.580 | 7.240 | 7.470 | 199,803 | +0.02(+0.27%) |
Apr 07, 2015 | 7.490 | 7.590 | 7.320 | 7.450 | 9,759 | -0.08(-1.06%) |
Apr 06, 2015 | 7.560 | 7.580 | 7.530 | 7.530 | 2,288 | -0.06(-0.79%) |
Apr 02, 2015 | 7.300 | 7.590 | 7.590 | 7.590 | 8,300 | +0.14(+1.88%) |
Apr 01, 2015 | 7.460 | 7.480 | 7.340 | 7.450 | 69,096 | -0.10(-1.32%) |
Mar 31, 2015 | 7.460 | 7.560 | 7.460 | 7.550 | 2,231 | +0.01(+0.13%) |
Mar 30, 2015 | 7.510 | 7.540 | 7.410 | 7.540 | 1,086 | -0.01(-0.13%) |
Mar 27, 2015 | 7.400 | 7.550 | 7.310 | 7.550 | 12,647 | +0.03(+0.40%) |
Mar 26, 2015 | 7.400 | 7.598 | 7.400 | 7.520 | 1,678 | -0.04(-0.53%) |
Mar 25, 2015 | 7.910 | 7.910 | 7.450 | 7.560 | 8,497 | -0.12(-1.56%) |
Mar 24, 2015 | 7.400 | 7.710 | 7.400 | 7.680 | 10,086 | +0.14(+1.86%) |
Mar 23, 2015 | 7.530 | 7.700 | 7.500 | 7.540 | 18,437 | +0.14(+1.89%) |
Mar 20, 2015 | 7.670 | 7.750 | 7.400 | 7.400 | 46,316 | -0.26(-3.39%) |
Mar 19, 2015 | 7.760 | 7.800 | 7.650 | 7.660 | 8,236 | -0.31(-3.89%) |
Mar 18, 2015 | 7.880 | 7.970 | 7.840 | 7.970 | 2,577 | +0.17(+2.18%) |
Mar 17, 2015 | 7.670 | 7.890 | 7.670 | 7.800 | 5,806 | -0.07(-0.89%) |
Mar 16, 2015 | 7.700 | 7.890 | 7.700 | 7.870 | 6,590 | +0.04(+0.51%) |
Mar 13, 2015 | 7.590 | 7.890 | 7.410 | 7.830 | 6,445 | +0.08(+1.03%) |
Mar 12, 2015 | 7.390 | 7.750 | 7.350 | 7.750 | 8,717 | +0.32(+4.31%) |
Mar 11, 2015 | 7.360 | 7.550 | 7.360 | 7.430 | 13,447 | -0.16(-2.04%) |
Mar 10, 2015 | 7.510 | 7.670 | 7.440 | 7.585 | 34,623 | -0.28(-3.50%) |
Mar 09, 2015 | 7.820 | 7.890 | 7.600 | 7.860 | 42,451 | +0.05(+0.64%) |
Mar 06, 2015 | 7.720 | 7.840 | 7.520 | 7.810 | 55,316 | +0.05(+0.64%) |
Mar 05, 2015 | 7.550 | 7.760 | 7.520 | 7.760 | 22,767 | +0.21(+2.78%) |
Mar 04, 2015 | 7.510 | 7.610 | 7.490 | 7.550 | 5,899 | +0.02(+0.27%) |
Mar 03, 2015 | 7.500 | 7.640 | 7.530 | 7.530 | 9,477 | +0.00(+0.00%) |