Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.363 | 7.363 | 7.214 | 7.254 | 220,561 | -0.09(-1.17%) |
May 28, 2015 | 7.327 | 7.345 | 7.299 | 7.340 | 89,931 | +0.01(+0.12%) |
May 27, 2015 | 7.286 | 7.331 | 7.286 | 7.331 | 86,685 | +0.05(+0.68%) |
May 26, 2015 | 7.322 | 7.336 | 7.268 | 7.281 | 58,047 | -0.04(-0.56%) |
May 22, 2015 | 7.331 | 7.322 | 7.322 | 7.322 | 47,789 | -0.02(-0.31%) |
May 21, 2015 | 7.331 | 7.363 | 7.318 | 7.345 | 106,624 | +0.01(+0.12%) |
May 20, 2015 | 7.308 | 7.336 | 7.290 | 7.336 | 85,389 | +0.04(+0.56%) |
May 19, 2015 | 7.318 | 7.318 | 7.277 | 7.295 | 68,051 | +0.01(+0.17%) |
May 18, 2015 | 7.296 | 7.296 | 7.251 | 7.283 | 138,531 | -0.00(-0.06%) |
May 15, 2015 | 7.301 | 7.301 | 7.274 | 7.287 | 72,914 | -0.01(-0.12%) |
May 14, 2015 | 7.319 | 7.319 | 7.283 | 7.296 | 164,280 | +0.03(+0.37%) |
May 13, 2015 | 7.247 | 7.283 | 7.247 | 7.269 | 113,879 | +0.01(+0.19%) |
May 12, 2015 | 7.287 | 7.292 | 7.256 | 7.256 | 75,120 | -0.04(-0.49%) |
May 11, 2015 | 7.301 | 7.308 | 7.269 | 7.292 | 66,533 | -0.02(-0.23%) |
May 08, 2015 | 7.292 | 7.314 | 7.292 | 7.308 | 49,206 | +0.03(+0.35%) |
May 07, 2015 | 7.278 | 7.283 | 7.269 | 7.283 | 91,551 | +0.02(+0.25%) |
May 06, 2015 | 7.292 | 7.292 | 7.233 | 7.265 | 166,838 | -0.03(-0.37%) |
May 05, 2015 | 7.278 | 7.310 | 7.278 | 7.292 | 142,064 | -0.00(-0.06%) |
May 04, 2015 | 7.328 | 7.368 | 7.283 | 7.296 | 138,246 | -0.03(-0.37%) |
May 01, 2015 | 7.310 | 7.346 | 7.310 | 7.323 | 146,173 | +0.02(+0.25%) |
Apr 30, 2015 | 7.310 | 7.319 | 7.296 | 7.305 | 115,591 | -0.00(-0.06%) |
Apr 29, 2015 | 7.310 | 7.310 | 7.287 | 7.310 | 99,086 | -0.00(-0.06%) |
Apr 28, 2015 | 7.346 | 7.346 | 7.312 | 7.314 | 78,750 | -0.03(-0.35%) |
Apr 27, 2015 | 7.372 | 7.372 | 7.314 | 7.340 | 157,724 | -0.02(-0.26%) |
Apr 24, 2015 | 7.350 | 7.377 | 7.328 | 7.359 | 101,773 | +0.01(+0.12%) |
Apr 23, 2015 | 7.337 | 7.364 | 7.323 | 7.350 | 97,613 | +0.01(+0.18%) |
Apr 22, 2015 | 7.341 | 7.345 | 7.310 | 7.337 | 140,102 | -0.00(-0.06%) |
Apr 21, 2015 | 7.323 | 7.341 | 7.305 | 7.341 | 67,683 | +0.02(+0.23%) |
Apr 20, 2015 | 7.342 | 7.342 | 7.302 | 7.324 | 86,338 | +0.02(+0.24%) |
Apr 17, 2015 | 7.329 | 7.338 | 7.267 | 7.307 | 82,800 | -0.01(-0.12%) |
Apr 16, 2015 | 7.316 | 7.316 | 7.284 | 7.316 | 76,300 | +0.03(+0.45%) |
Apr 15, 2015 | 7.320 | 7.338 | 7.262 | 7.283 | 124,338 | -0.03(-0.45%) |
Apr 14, 2015 | 7.365 | 7.373 | 7.302 | 7.316 | 37,842 | -0.03(-0.42%) |
Apr 13, 2015 | 7.373 | 7.373 | 7.302 | 7.347 | 54,055 | -0.01(-0.18%) |
Apr 10, 2015 | 7.311 | 7.360 | 7.298 | 7.360 | 65,430 | +0.08(+1.04%) |
Apr 09, 2015 | 7.289 | 7.311 | 7.280 | 7.284 | 106,462 | +0.00(+0.00%) |
Apr 08, 2015 | 7.284 | 7.307 | 7.271 | 7.284 | 44,663 | +0.02(+0.25%) |
Apr 07, 2015 | 7.240 | 7.267 | 7.231 | 7.267 | 55,765 | +0.04(+0.62%) |
Apr 06, 2015 | 7.226 | 7.240 | 7.195 | 7.222 | 102,911 | +0.01(+0.19%) |
Apr 02, 2015 | 7.209 | 7.209 | 7.209 | 7.209 | 90,454 | -0.04(-0.55%) |
Apr 01, 2015 | 7.218 | 7.267 | 7.218 | 7.249 | 108,693 | +0.00(+0.06%) |
Mar 31, 2015 | 7.249 | 7.280 | 7.218 | 7.244 | 96,039 | -0.00(-0.06%) |
Mar 30, 2015 | 7.271 | 7.284 | 7.249 | 7.249 | 85,550 | -0.04(-0.49%) |
Mar 27, 2015 | 7.249 | 7.284 | 7.244 | 7.284 | 142,211 | +0.03(+0.37%) |
Mar 26, 2015 | 7.258 | 7.258 | 7.222 | 7.258 | 131,428 | +0.02(+0.25%) |
Mar 25, 2015 | 7.213 | 7.240 | 7.209 | 7.240 | 113,140 | +0.02(+0.31%) |
Mar 24, 2015 | 7.186 | 7.231 | 7.186 | 7.218 | 129,864 | +0.03(+0.37%) |
Mar 23, 2015 | 7.200 | 7.258 | 7.186 | 7.191 | 232,300 | -0.02(-0.25%) |
Mar 20, 2015 | 7.222 | 7.244 | 7.204 | 7.209 | 95,751 | -0.00(-0.06%) |
Mar 19, 2015 | 7.258 | 7.267 | 7.213 | 7.213 | 51,505 | -0.06(-0.80%) |
Mar 18, 2015 | 7.262 | 7.293 | 7.235 | 7.271 | 68,819 | -0.00(-0.06%) |
Mar 17, 2015 | 7.333 | 7.333 | 7.275 | 7.275 | 90,510 | -0.03(-0.44%) |
Mar 16, 2015 | 7.268 | 7.321 | 7.268 | 7.308 | 94,203 | +0.04(+0.55%) |
Mar 13, 2015 | 7.259 | 7.286 | 7.255 | 7.268 | 65,035 | +0.00(+0.00%) |
Mar 12, 2015 | 7.277 | 7.290 | 7.264 | 7.268 | 57,286 | -0.01(-0.18%) |
Mar 11, 2015 | 7.264 | 7.308 | 7.246 | 7.281 | 90,641 | +0.02(+0.30%) |
Mar 10, 2015 | 7.286 | 7.290 | 7.255 | 7.259 | 76,716 | -0.04(-0.55%) |
Mar 09, 2015 | 7.250 | 7.299 | 7.250 | 7.299 | 65,169 | +0.03(+0.43%) |
Mar 06, 2015 | 7.343 | 7.343 | 7.255 | 7.268 | 67,434 | -0.05(-0.73%) |
Mar 05, 2015 | 7.352 | 7.374 | 7.308 | 7.321 | 63,439 | -0.04(-0.60%) |
Mar 04, 2015 | 7.304 | 7.365 | 7.273 | 7.365 | 88,032 | +0.07(+0.97%) |
Mar 03, 2015 | 7.312 | 7.337 | 7.290 | 7.295 | 42,098 | -0.04(-0.61%) |