Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.362 | 7.362 | 7.213 | 7.254 | 220,578 | -0.09(-1.17%) |
May 28, 2015 | 7.326 | 7.344 | 7.299 | 7.340 | 89,938 | +0.01(+0.12%) |
May 27, 2015 | 7.285 | 7.331 | 7.285 | 7.331 | 86,692 | +0.05(+0.68%) |
May 26, 2015 | 7.321 | 7.335 | 7.267 | 7.281 | 58,051 | -0.04(-0.56%) |
May 22, 2015 | 7.331 | 7.321 | 7.321 | 7.321 | 47,793 | -0.02(-0.31%) |
May 21, 2015 | 7.331 | 7.362 | 7.317 | 7.344 | 106,633 | +0.01(+0.12%) |
May 20, 2015 | 7.308 | 7.335 | 7.290 | 7.335 | 85,395 | +0.04(+0.56%) |
May 19, 2015 | 7.317 | 7.317 | 7.276 | 7.294 | 68,057 | +0.01(+0.17%) |
May 18, 2015 | 7.296 | 7.296 | 7.251 | 7.282 | 138,542 | -0.00(-0.06%) |
May 15, 2015 | 7.300 | 7.300 | 7.273 | 7.287 | 72,919 | -0.01(-0.12%) |
May 14, 2015 | 7.318 | 7.318 | 7.282 | 7.296 | 164,293 | +0.03(+0.37%) |
May 13, 2015 | 7.246 | 7.282 | 7.246 | 7.269 | 113,888 | +0.01(+0.19%) |
May 12, 2015 | 7.287 | 7.291 | 7.255 | 7.255 | 75,126 | -0.04(-0.49%) |
May 11, 2015 | 7.300 | 7.308 | 7.269 | 7.291 | 66,538 | -0.02(-0.23%) |
May 08, 2015 | 7.291 | 7.314 | 7.291 | 7.308 | 49,210 | +0.03(+0.35%) |
May 07, 2015 | 7.278 | 7.282 | 7.269 | 7.282 | 91,558 | +0.02(+0.25%) |
May 06, 2015 | 7.291 | 7.291 | 7.233 | 7.264 | 166,852 | -0.03(-0.37%) |
May 05, 2015 | 7.278 | 7.309 | 7.278 | 7.291 | 142,075 | -0.00(-0.06%) |
May 04, 2015 | 7.327 | 7.367 | 7.282 | 7.296 | 138,257 | -0.03(-0.37%) |
May 01, 2015 | 7.309 | 7.345 | 7.309 | 7.323 | 146,185 | +0.02(+0.25%) |
Apr 30, 2015 | 7.309 | 7.318 | 7.296 | 7.305 | 115,600 | -0.00(-0.06%) |
Apr 29, 2015 | 7.309 | 7.309 | 7.287 | 7.309 | 99,094 | -0.00(-0.06%) |
Apr 28, 2015 | 7.345 | 7.345 | 7.312 | 7.314 | 78,756 | -0.03(-0.35%) |
Apr 27, 2015 | 7.372 | 7.372 | 7.314 | 7.339 | 157,736 | -0.02(-0.26%) |
Apr 24, 2015 | 7.349 | 7.376 | 7.327 | 7.358 | 101,782 | +0.01(+0.12%) |
Apr 23, 2015 | 7.336 | 7.363 | 7.323 | 7.349 | 97,620 | +0.01(+0.18%) |
Apr 22, 2015 | 7.340 | 7.345 | 7.309 | 7.336 | 140,114 | -0.00(-0.06%) |
Apr 21, 2015 | 7.323 | 7.340 | 7.305 | 7.340 | 67,689 | +0.02(+0.23%) |
Apr 20, 2015 | 7.342 | 7.342 | 7.302 | 7.324 | 86,345 | +0.02(+0.24%) |
Apr 17, 2015 | 7.328 | 7.337 | 7.266 | 7.306 | 82,807 | -0.01(-0.12%) |
Apr 16, 2015 | 7.315 | 7.315 | 7.284 | 7.315 | 76,306 | +0.03(+0.45%) |
Apr 15, 2015 | 7.319 | 7.337 | 7.262 | 7.282 | 124,348 | -0.03(-0.45%) |
Apr 14, 2015 | 7.364 | 7.373 | 7.302 | 7.315 | 37,845 | -0.03(-0.42%) |
Apr 13, 2015 | 7.373 | 7.373 | 7.302 | 7.346 | 54,059 | -0.01(-0.18%) |
Apr 10, 2015 | 7.311 | 7.360 | 7.297 | 7.360 | 65,435 | +0.08(+1.04%) |
Apr 09, 2015 | 7.288 | 7.311 | 7.279 | 7.284 | 106,471 | +0.00(+0.00%) |
Apr 08, 2015 | 7.284 | 7.306 | 7.270 | 7.284 | 44,667 | +0.02(+0.25%) |
Apr 07, 2015 | 7.239 | 7.266 | 7.230 | 7.266 | 55,769 | +0.04(+0.62%) |
Apr 06, 2015 | 7.226 | 7.239 | 7.195 | 7.221 | 102,920 | +0.01(+0.19%) |
Apr 02, 2015 | 7.208 | 7.208 | 7.208 | 7.208 | 90,461 | -0.04(-0.55%) |
Apr 01, 2015 | 7.217 | 7.266 | 7.217 | 7.248 | 108,702 | +0.00(+0.06%) |
Mar 31, 2015 | 7.248 | 7.279 | 7.217 | 7.244 | 96,046 | -0.00(-0.06%) |
Mar 30, 2015 | 7.270 | 7.284 | 7.248 | 7.248 | 85,557 | -0.04(-0.49%) |
Mar 27, 2015 | 7.248 | 7.284 | 7.244 | 7.284 | 142,222 | +0.03(+0.37%) |
Mar 26, 2015 | 7.257 | 7.257 | 7.221 | 7.257 | 131,439 | +0.02(+0.25%) |
Mar 25, 2015 | 7.213 | 7.239 | 7.208 | 7.239 | 113,149 | +0.02(+0.31%) |
Mar 24, 2015 | 7.186 | 7.230 | 7.186 | 7.217 | 129,874 | +0.03(+0.37%) |
Mar 23, 2015 | 7.199 | 7.257 | 7.186 | 7.190 | 232,318 | -0.02(-0.25%) |
Mar 20, 2015 | 7.221 | 7.244 | 7.204 | 7.208 | 95,759 | -0.00(-0.06%) |
Mar 19, 2015 | 7.257 | 7.266 | 7.213 | 7.213 | 51,509 | -0.06(-0.80%) |
Mar 18, 2015 | 7.262 | 7.293 | 7.235 | 7.270 | 68,825 | -0.00(-0.06%) |
Mar 17, 2015 | 7.333 | 7.333 | 7.275 | 7.275 | 90,518 | -0.03(-0.45%) |
Mar 16, 2015 | 7.268 | 7.321 | 7.268 | 7.307 | 94,211 | +0.04(+0.55%) |
Mar 13, 2015 | 7.259 | 7.285 | 7.254 | 7.268 | 65,041 | +0.00(+0.00%) |
Mar 12, 2015 | 7.276 | 7.290 | 7.263 | 7.268 | 57,291 | -0.01(-0.18%) |
Mar 11, 2015 | 7.263 | 7.307 | 7.245 | 7.281 | 90,648 | +0.02(+0.30%) |
Mar 10, 2015 | 7.285 | 7.290 | 7.254 | 7.259 | 76,722 | -0.04(-0.55%) |
Mar 09, 2015 | 7.250 | 7.299 | 7.250 | 7.299 | 65,174 | +0.03(+0.43%) |
Mar 06, 2015 | 7.343 | 7.343 | 7.254 | 7.268 | 67,439 | -0.05(-0.73%) |
Mar 05, 2015 | 7.352 | 7.374 | 7.307 | 7.321 | 63,444 | -0.04(-0.60%) |
Mar 04, 2015 | 7.303 | 7.365 | 7.272 | 7.365 | 88,039 | +0.07(+0.97%) |
Mar 03, 2015 | 7.312 | 7.337 | 7.290 | 7.294 | 42,101 | -0.04(-0.61%) |