Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.303 | 7.303 | 7.155 | 7.196 | 222,352 | -0.09(-1.17%) |
May 28, 2015 | 7.268 | 7.285 | 7.241 | 7.281 | 90,661 | +0.01(+0.12%) |
May 27, 2015 | 7.227 | 7.272 | 7.227 | 7.272 | 87,389 | +0.05(+0.68%) |
May 26, 2015 | 7.263 | 7.277 | 7.209 | 7.223 | 58,518 | -0.04(-0.56%) |
May 22, 2015 | 7.272 | 7.263 | 7.263 | 7.263 | 48,177 | -0.02(-0.31%) |
May 21, 2015 | 7.272 | 7.303 | 7.259 | 7.285 | 107,490 | +0.01(+0.12%) |
May 20, 2015 | 7.250 | 7.277 | 7.232 | 7.277 | 86,082 | +0.04(+0.56%) |
May 19, 2015 | 7.259 | 7.259 | 7.218 | 7.236 | 68,604 | +0.01(+0.17%) |
May 18, 2015 | 7.237 | 7.237 | 7.193 | 7.224 | 139,656 | -0.00(-0.06%) |
May 15, 2015 | 7.242 | 7.242 | 7.215 | 7.229 | 73,506 | -0.01(-0.12%) |
May 14, 2015 | 7.260 | 7.260 | 7.224 | 7.237 | 165,614 | +0.03(+0.37%) |
May 13, 2015 | 7.188 | 7.224 | 7.188 | 7.211 | 114,804 | +0.01(+0.19%) |
May 12, 2015 | 7.229 | 7.233 | 7.197 | 7.197 | 75,730 | -0.04(-0.49%) |
May 11, 2015 | 7.242 | 7.250 | 7.211 | 7.233 | 67,073 | -0.02(-0.23%) |
May 08, 2015 | 7.233 | 7.255 | 7.233 | 7.250 | 49,606 | +0.03(+0.35%) |
May 07, 2015 | 7.220 | 7.224 | 7.211 | 7.224 | 92,294 | +0.02(+0.25%) |
May 06, 2015 | 7.233 | 7.233 | 7.175 | 7.206 | 168,193 | -0.03(-0.37%) |
May 05, 2015 | 7.220 | 7.251 | 7.220 | 7.233 | 143,217 | -0.00(-0.06%) |
May 04, 2015 | 7.269 | 7.309 | 7.224 | 7.237 | 139,368 | -0.03(-0.37%) |
May 01, 2015 | 7.251 | 7.286 | 7.251 | 7.264 | 147,360 | +0.02(+0.25%) |
Apr 30, 2015 | 7.251 | 7.260 | 7.237 | 7.246 | 116,529 | -0.00(-0.06%) |
Apr 29, 2015 | 7.251 | 7.251 | 7.229 | 7.251 | 99,890 | -0.00(-0.06%) |
Apr 28, 2015 | 7.286 | 7.286 | 7.253 | 7.255 | 79,390 | -0.03(-0.35%) |
Apr 27, 2015 | 7.313 | 7.313 | 7.255 | 7.281 | 159,004 | -0.02(-0.26%) |
Apr 24, 2015 | 7.291 | 7.318 | 7.269 | 7.300 | 102,600 | +0.01(+0.12%) |
Apr 23, 2015 | 7.277 | 7.304 | 7.264 | 7.291 | 98,405 | +0.01(+0.18%) |
Apr 22, 2015 | 7.282 | 7.286 | 7.251 | 7.277 | 141,240 | -0.00(-0.06%) |
Apr 21, 2015 | 7.264 | 7.282 | 7.246 | 7.282 | 68,233 | +0.02(+0.23%) |
Apr 20, 2015 | 7.283 | 7.283 | 7.243 | 7.265 | 87,039 | +0.02(+0.24%) |
Apr 17, 2015 | 7.270 | 7.279 | 7.208 | 7.248 | 83,473 | -0.01(-0.12%) |
Apr 16, 2015 | 7.257 | 7.257 | 7.226 | 7.257 | 76,920 | +0.03(+0.45%) |
Apr 15, 2015 | 7.261 | 7.279 | 7.204 | 7.224 | 125,347 | -0.03(-0.45%) |
Apr 14, 2015 | 7.305 | 7.314 | 7.243 | 7.257 | 38,150 | -0.03(-0.42%) |
Apr 13, 2015 | 7.314 | 7.314 | 7.243 | 7.288 | 54,493 | -0.01(-0.18%) |
Apr 10, 2015 | 7.252 | 7.301 | 7.239 | 7.301 | 65,961 | +0.08(+1.04%) |
Apr 09, 2015 | 7.230 | 7.252 | 7.221 | 7.226 | 107,327 | +0.00(+0.00%) |
Apr 08, 2015 | 7.226 | 7.248 | 7.212 | 7.226 | 45,026 | +0.02(+0.25%) |
Apr 07, 2015 | 7.181 | 7.208 | 7.173 | 7.208 | 56,218 | +0.04(+0.62%) |
Apr 06, 2015 | 7.168 | 7.181 | 7.137 | 7.164 | 103,747 | +0.01(+0.19%) |
Apr 02, 2015 | 7.151 | 7.151 | 7.151 | 7.151 | 91,189 | -0.04(-0.55%) |
Apr 01, 2015 | 7.159 | 7.208 | 7.159 | 7.190 | 109,576 | +0.00(+0.06%) |
Mar 31, 2015 | 7.190 | 7.221 | 7.159 | 7.186 | 96,818 | -0.00(-0.06%) |
Mar 30, 2015 | 7.212 | 7.226 | 7.190 | 7.190 | 86,245 | -0.04(-0.49%) |
Mar 27, 2015 | 7.190 | 7.226 | 7.186 | 7.226 | 143,366 | +0.03(+0.37%) |
Mar 26, 2015 | 7.199 | 7.199 | 7.164 | 7.199 | 132,495 | +0.02(+0.25%) |
Mar 25, 2015 | 7.155 | 7.181 | 7.151 | 7.181 | 114,058 | +0.02(+0.31%) |
Mar 24, 2015 | 7.128 | 7.173 | 7.128 | 7.159 | 130,918 | +0.03(+0.37%) |
Mar 23, 2015 | 7.142 | 7.199 | 7.128 | 7.133 | 234,186 | -0.02(-0.25%) |
Mar 20, 2015 | 7.164 | 7.186 | 7.146 | 7.151 | 96,529 | -0.00(-0.06%) |
Mar 19, 2015 | 7.199 | 7.208 | 7.155 | 7.155 | 51,923 | -0.06(-0.80%) |
Mar 18, 2015 | 7.204 | 7.235 | 7.177 | 7.212 | 69,378 | -0.00(-0.06%) |
Mar 17, 2015 | 7.274 | 7.274 | 7.217 | 7.217 | 91,245 | -0.03(-0.45%) |
Mar 16, 2015 | 7.210 | 7.262 | 7.210 | 7.249 | 94,968 | +0.04(+0.55%) |
Mar 13, 2015 | 7.201 | 7.227 | 7.196 | 7.210 | 65,563 | +0.00(+0.00%) |
Mar 12, 2015 | 7.218 | 7.232 | 7.205 | 7.210 | 57,751 | -0.01(-0.18%) |
Mar 11, 2015 | 7.205 | 7.249 | 7.188 | 7.223 | 91,376 | +0.02(+0.30%) |
Mar 10, 2015 | 7.227 | 7.232 | 7.196 | 7.201 | 77,338 | -0.04(-0.55%) |
Mar 09, 2015 | 7.192 | 7.240 | 7.192 | 7.240 | 65,698 | +0.03(+0.43%) |
Mar 06, 2015 | 7.284 | 7.284 | 7.196 | 7.210 | 67,981 | -0.05(-0.72%) |
Mar 05, 2015 | 7.293 | 7.315 | 7.249 | 7.262 | 63,954 | -0.04(-0.60%) |
Mar 04, 2015 | 7.245 | 7.306 | 7.214 | 7.306 | 88,747 | +0.07(+0.97%) |
Mar 03, 2015 | 7.254 | 7.278 | 7.232 | 7.236 | 42,439 | -0.04(-0.61%) |