Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.313 | 7.323 | 7.237 | 7.252 | 164,444 | -0.04(-0.55%) |
May 28, 2015 | 7.348 | 7.348 | 7.293 | 7.293 | 152,024 | -0.06(-0.76%) |
May 27, 2015 | 7.323 | 7.348 | 7.308 | 7.348 | 137,087 | +0.05(+0.69%) |
May 26, 2015 | 7.358 | 7.358 | 7.282 | 7.298 | 185,412 | -0.06(-0.82%) |
May 22, 2015 | 7.373 | 7.358 | 7.358 | 7.358 | 140,789 | +0.00(+0.00%) |
May 21, 2015 | 7.277 | 7.363 | 7.277 | 7.358 | 194,773 | +0.11(+1.54%) |
May 20, 2015 | 7.303 | 7.303 | 7.242 | 7.247 | 126,118 | -0.03(-0.36%) |
May 19, 2015 | 7.273 | 7.288 | 7.243 | 7.273 | 285,045 | +0.02(+0.21%) |
May 18, 2015 | 7.243 | 7.268 | 7.243 | 7.258 | 195,322 | +0.02(+0.28%) |
May 15, 2015 | 7.233 | 7.303 | 7.223 | 7.238 | 285,964 | +0.02(+0.28%) |
May 14, 2015 | 7.213 | 7.283 | 7.213 | 7.218 | 245,130 | -0.01(-0.07%) |
May 13, 2015 | 7.253 | 7.258 | 7.218 | 7.223 | 277,544 | -0.05(-0.62%) |
May 12, 2015 | 7.298 | 7.303 | 7.233 | 7.268 | 344,314 | -0.03(-0.41%) |
May 11, 2015 | 7.293 | 7.314 | 7.293 | 7.298 | 133,779 | -0.01(-0.07%) |
May 08, 2015 | 7.319 | 7.326 | 7.293 | 7.303 | 214,173 | -0.01(-0.14%) |
May 07, 2015 | 7.329 | 7.354 | 7.298 | 7.314 | 261,880 | -0.03(-0.34%) |
May 06, 2015 | 7.334 | 7.344 | 7.319 | 7.339 | 156,739 | +0.01(+0.14%) |
May 05, 2015 | 7.344 | 7.354 | 7.314 | 7.329 | 207,300 | -0.03(-0.41%) |
May 04, 2015 | 7.379 | 7.404 | 7.349 | 7.359 | 330,308 | -0.01(-0.07%) |
May 01, 2015 | 7.399 | 7.419 | 7.364 | 7.364 | 237,299 | -0.03(-0.41%) |
Apr 30, 2015 | 7.454 | 7.459 | 7.394 | 7.394 | 187,630 | -0.06(-0.81%) |
Apr 29, 2015 | 7.444 | 7.464 | 7.409 | 7.454 | 117,979 | +0.01(+0.14%) |
Apr 28, 2015 | 7.424 | 7.449 | 7.414 | 7.444 | 218,004 | +0.05(+0.61%) |
Apr 27, 2015 | 7.429 | 7.454 | 7.399 | 7.399 | 179,093 | -0.02(-0.20%) |
Apr 24, 2015 | 7.454 | 7.490 | 7.409 | 7.414 | 338,831 | -0.03(-0.34%) |
Apr 23, 2015 | 7.379 | 7.459 | 7.374 | 7.439 | 440,985 | +0.09(+1.23%) |
Apr 22, 2015 | 7.364 | 7.379 | 7.339 | 7.349 | 127,101 | -0.02(-0.20%) |
Apr 21, 2015 | 7.384 | 7.394 | 7.349 | 7.364 | 176,236 | -0.00(-0.01%) |
Apr 20, 2015 | 7.345 | 7.375 | 7.335 | 7.365 | 254,449 | +0.05(+0.62%) |
Apr 17, 2015 | 7.340 | 7.340 | 7.310 | 7.320 | 271,328 | -0.02(-0.20%) |
Apr 16, 2015 | 7.330 | 7.345 | 7.320 | 7.335 | 237,546 | -0.00(-0.07%) |
Apr 15, 2015 | 7.350 | 7.350 | 7.302 | 7.340 | 290,807 | -0.01(-0.07%) |
Apr 14, 2015 | 7.335 | 7.345 | 7.325 | 7.345 | 140,937 | +0.00(+0.00%) |
Apr 13, 2015 | 7.355 | 7.355 | 7.315 | 7.345 | 192,447 | +0.00(+0.00%) |
Apr 10, 2015 | 7.340 | 7.350 | 7.330 | 7.345 | 206,288 | +0.01(+0.07%) |
Apr 09, 2015 | 7.345 | 7.360 | 7.330 | 7.340 | 226,591 | +0.00(+0.07%) |
Apr 08, 2015 | 7.300 | 7.345 | 7.300 | 7.335 | 285,862 | +0.04(+0.55%) |
Apr 07, 2015 | 7.260 | 7.305 | 7.252 | 7.295 | 184,958 | +0.04(+0.55%) |
Apr 06, 2015 | 7.250 | 7.270 | 7.240 | 7.255 | 180,613 | +0.02(+0.21%) |
Apr 02, 2015 | 7.245 | 7.240 | 7.240 | 7.240 | 296,005 | -0.00(-0.07%) |
Apr 01, 2015 | 7.245 | 7.265 | 7.240 | 7.245 | 197,196 | +0.02(+0.21%) |
Mar 31, 2015 | 7.240 | 7.265 | 7.220 | 7.230 | 274,679 | +0.00(+0.07%) |
Mar 30, 2015 | 7.235 | 7.255 | 7.220 | 7.225 | 175,289 | -0.00(-0.07%) |
Mar 27, 2015 | 7.235 | 7.280 | 7.220 | 7.230 | 263,940 | +0.01(+0.14%) |
Mar 26, 2015 | 7.245 | 7.275 | 7.220 | 7.220 | 278,879 | -0.02(-0.28%) |
Mar 25, 2015 | 7.235 | 7.255 | 7.230 | 7.240 | 326,275 | +0.02(+0.28%) |
Mar 24, 2015 | 7.240 | 7.270 | 7.220 | 7.220 | 288,316 | -0.02(-0.21%) |
Mar 23, 2015 | 7.180 | 7.240 | 7.175 | 7.235 | 231,290 | +0.07(+0.91%) |
Mar 20, 2015 | 7.155 | 7.180 | 7.140 | 7.170 | 216,817 | +0.05(+0.69%) |
Mar 19, 2015 | 7.131 | 7.136 | 7.106 | 7.121 | 190,886 | +0.00(+0.00%) |
Mar 18, 2015 | 7.136 | 7.150 | 7.106 | 7.121 | 278,034 | -0.02(-0.35%) |
Mar 17, 2015 | 7.175 | 7.180 | 7.146 | 7.146 | 221,701 | -0.02(-0.28%) |
Mar 16, 2015 | 7.195 | 7.200 | 7.160 | 7.165 | 278,639 | -0.01(-0.21%) |
Mar 13, 2015 | 7.170 | 7.185 | 7.155 | 7.180 | 255,636 | +0.02(+0.35%) |
Mar 12, 2015 | 7.185 | 7.190 | 7.155 | 7.155 | 140,532 | -0.02(-0.35%) |
Mar 11, 2015 | 7.190 | 7.200 | 7.180 | 7.180 | 222,841 | -0.00(-0.07%) |
Mar 10, 2015 | 7.195 | 7.201 | 7.170 | 7.185 | 238,781 | -0.01(-0.21%) |
Mar 09, 2015 | 7.155 | 7.205 | 7.151 | 7.200 | 236,414 | +0.05(+0.70%) |
Mar 06, 2015 | 7.155 | 7.180 | 7.126 | 7.151 | 288,639 | +0.00(+0.07%) |
Mar 05, 2015 | 7.175 | 7.190 | 7.146 | 7.146 | 265,821 | -0.02(-0.35%) |
Mar 04, 2015 | 7.146 | 7.180 | 7.131 | 7.170 | 460,509 | +0.02(+0.35%) |
Mar 03, 2015 | 7.121 | 7.141 | 7.111 | 7.146 | 228,333 | +0.02(+0.35%) |