Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.260 | 7.280 | 7.220 | 7.260 | 58,757 | -0.01(-0.14%) |
May 28, 2015 | 7.310 | 7.370 | 7.260 | 7.270 | 515,174 | -0.02(-0.27%) |
May 27, 2015 | 7.300 | 7.320 | 7.280 | 7.290 | 81,304 | +0.01(+0.14%) |
May 26, 2015 | 7.310 | 7.310 | 7.265 | 7.280 | 101,385 | +0.21(+2.97%) |
May 22, 2015 | 7.090 | 7.070 | 7.070 | 7.070 | 1,873,900 | +0.01(+0.14%) |
May 21, 2015 | 7.055 | 7.080 | 7.030 | 7.060 | 75,801 | +0.05(+0.71%) |
May 20, 2015 | 7.010 | 7.030 | 6.980 | 7.010 | 116,172 | -0.02(-0.28%) |
May 19, 2015 | 6.940 | 7.060 | 6.930 | 7.030 | 285,618 | +0.21(+3.10%) |
May 18, 2015 | 6.790 | 6.840 | 6.780 | 6.819 | 69,525 | -0.01(-0.17%) |
May 15, 2015 | 6.920 | 6.930 | 6.820 | 6.830 | 171,571 | -0.04(-0.58%) |
May 14, 2015 | 6.860 | 6.880 | 6.790 | 6.870 | 240,190 | -0.08(-1.15%) |
May 13, 2015 | 7.060 | 7.060 | 6.900 | 6.950 | 274,425 | -0.27(-3.74%) |
May 12, 2015 | 7.280 | 7.280 | 7.200 | 7.220 | 82,063 | -0.13(-1.77%) |
May 11, 2015 | 7.270 | 7.390 | 7.260 | 7.350 | 69,432 | +0.06(+0.82%) |
May 08, 2015 | 7.250 | 7.320 | 7.242 | 7.290 | 69,326 | -0.06(-0.82%) |
May 07, 2015 | 7.300 | 7.366 | 7.295 | 7.350 | 99,151 | +0.10(+1.45%) |
May 06, 2015 | 7.200 | 7.280 | 7.190 | 7.245 | 241,036 | +0.01(+0.21%) |
May 05, 2015 | 7.180 | 7.230 | 7.155 | 7.230 | 96,680 | -0.04(-0.55%) |
May 04, 2015 | 7.270 | 7.340 | 7.230 | 7.270 | 134,137 | -0.14(-1.89%) |
May 01, 2015 | 7.490 | 7.506 | 7.390 | 7.410 | 455,629 | +0.06(+0.82%) |
Apr 30, 2015 | 7.300 | 7.420 | 7.300 | 7.350 | 227,889 | +0.25(+3.59%) |
Apr 29, 2015 | 7.020 | 7.120 | 6.990 | 7.095 | 233,149 | +0.10(+1.50%) |
Apr 28, 2015 | 7.120 | 7.120 | 6.950 | 6.990 | 197,814 | -0.12(-1.69%) |
Apr 27, 2015 | 7.310 | 7.330 | 7.050 | 7.110 | 327,098 | -0.31(-4.18%) |
Apr 24, 2015 | 7.290 | 7.460 | 7.280 | 7.420 | 346,849 | +0.21(+2.91%) |
Apr 23, 2015 | 7.310 | 7.310 | 7.170 | 7.210 | 218,996 | -0.11(-1.44%) |
Apr 22, 2015 | 7.180 | 7.320 | 7.180 | 7.315 | 708,591 | +0.20(+2.74%) |
Apr 21, 2015 | 7.190 | 7.199 | 7.090 | 7.120 | 208,914 | -0.08(-1.11%) |
Apr 20, 2015 | 7.180 | 7.240 | 7.161 | 7.200 | 237,111 | +0.12(+1.69%) |
Apr 17, 2015 | 7.110 | 7.119 | 7.060 | 7.080 | 154,659 | -0.07(-0.98%) |
Apr 16, 2015 | 7.080 | 7.190 | 7.080 | 7.150 | 117,938 | +0.04(+0.56%) |
Apr 15, 2015 | 7.190 | 7.230 | 7.089 | 7.110 | 179,349 | -0.12(-1.66%) |
Apr 14, 2015 | 7.200 | 7.240 | 7.150 | 7.230 | 72,349 | +0.09(+1.26%) |
Apr 13, 2015 | 7.110 | 7.167 | 7.100 | 7.140 | 19,485 | +0.10(+1.43%) |
Apr 10, 2015 | 7.030 | 7.085 | 7.020 | 7.039 | 70,222 | -0.17(-2.37%) |
Apr 09, 2015 | 7.180 | 7.229 | 7.180 | 7.210 | 197,772 | +0.11(+1.55%) |
Apr 08, 2015 | 7.030 | 7.170 | 7.029 | 7.100 | 77,718 | +0.09(+1.28%) |
Apr 07, 2015 | 6.990 | 7.037 | 6.970 | 7.010 | 54,509 | +0.06(+0.88%) |
Apr 06, 2015 | 6.870 | 6.960 | 6.844 | 6.949 | 122,210 | -0.17(-2.41%) |
Apr 02, 2015 | 7.100 | 7.120 | 7.120 | 7.120 | 123,000 | +0.04(+0.50%) |
Apr 01, 2015 | 7.240 | 7.240 | 7.040 | 7.085 | 2,458,951 | -0.26(-3.60%) |
Mar 31, 2015 | 7.320 | 7.370 | 7.261 | 7.349 | 90,259 | +0.02(+0.28%) |
Mar 30, 2015 | 7.310 | 7.420 | 7.292 | 7.329 | 81,758 | +0.15(+2.07%) |
Mar 27, 2015 | 7.190 | 7.280 | 7.150 | 7.180 | 117,492 | +0.06(+0.84%) |
Mar 26, 2015 | 7.080 | 7.135 | 7.076 | 7.120 | 160,982 | -0.09(-1.23%) |
Mar 25, 2015 | 7.180 | 7.210 | 7.180 | 7.209 | 73,641 | -0.02(-0.30%) |
Mar 24, 2015 | 7.260 | 7.310 | 7.220 | 7.230 | 61,697 | -0.05(-0.67%) |
Mar 23, 2015 | 7.340 | 7.360 | 7.250 | 7.279 | 136,297 | -0.07(-0.97%) |
Mar 20, 2015 | 7.460 | 7.460 | 7.300 | 7.350 | 141,296 | -0.15(-2.00%) |
Mar 19, 2015 | 7.560 | 7.590 | 7.473 | 7.500 | 80,538 | +0.00(+0.00%) |
Mar 18, 2015 | 7.750 | 7.770 | 7.470 | 7.500 | 278,344 | -0.25(-3.23%) |
Mar 17, 2015 | 7.800 | 7.810 | 7.640 | 7.750 | 144,399 | +0.06(+0.78%) |
Mar 16, 2015 | 7.650 | 7.730 | 7.642 | 7.690 | 88,753 | +0.01(+0.13%) |
Mar 13, 2015 | 7.650 | 7.720 | 7.630 | 7.680 | 75,593 | -0.02(-0.26%) |
Mar 12, 2015 | 7.650 | 7.740 | 7.644 | 7.700 | 94,837 | +0.01(+0.13%) |
Mar 11, 2015 | 7.640 | 7.760 | 7.630 | 7.690 | 203,633 | +0.08(+1.05%) |
Mar 10, 2015 | 7.530 | 7.630 | 7.500 | 7.610 | 186,470 | +0.08(+1.02%) |
Mar 09, 2015 | 7.490 | 7.545 | 7.470 | 7.533 | 177,633 | -0.02(-0.22%) |
Mar 06, 2015 | 7.400 | 7.560 | 7.400 | 7.550 | 529,489 | +0.39(+5.39%) |
Mar 05, 2015 | 7.150 | 7.189 | 7.050 | 7.164 | 32,916 | +0.00(+0.06%) |
Mar 04, 2015 | 7.090 | 7.170 | 7.120 | 7.160 | 75,992 | +0.04(+0.56%) |
Mar 03, 2015 | 7.050 | 7.130 | 6.999 | 7.120 | 71,568 | +0.03(+0.42%) |