Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.971 | 6.982 | 6.910 | 6.920 | 171,871 | -0.05(-0.72%) |
May 28, 2015 | 6.956 | 6.976 | 6.950 | 6.971 | 101,389 | -0.02(-0.22%) |
May 27, 2015 | 6.930 | 6.991 | 6.930 | 6.986 | 140,283 | +0.07(+0.95%) |
May 26, 2015 | 6.945 | 6.961 | 6.875 | 6.920 | 420,445 | -0.03(-0.36%) |
May 22, 2015 | 6.940 | 6.945 | 6.945 | 6.945 | 165,504 | -0.02(-0.29%) |
May 21, 2015 | 6.956 | 6.986 | 6.925 | 6.966 | 168,618 | +0.02(+0.29%) |
May 20, 2015 | 6.945 | 6.986 | 6.900 | 6.945 | 163,127 | +0.01(+0.19%) |
May 19, 2015 | 6.937 | 6.972 | 6.922 | 6.932 | 169,672 | -0.02(-0.29%) |
May 18, 2015 | 6.952 | 6.955 | 6.917 | 6.952 | 219,415 | +0.00(+0.00%) |
May 15, 2015 | 6.927 | 6.962 | 6.927 | 6.952 | 139,094 | +0.03(+0.36%) |
May 14, 2015 | 6.912 | 6.942 | 6.897 | 6.927 | 300,724 | +0.03(+0.36%) |
May 13, 2015 | 6.877 | 6.927 | 6.877 | 6.902 | 129,999 | +0.03(+0.36%) |
May 12, 2015 | 6.867 | 6.887 | 6.812 | 6.877 | 140,462 | -0.02(-0.22%) |
May 11, 2015 | 6.892 | 6.909 | 6.857 | 6.892 | 127,001 | -0.02(-0.22%) |
May 08, 2015 | 6.887 | 6.942 | 6.887 | 6.907 | 212,233 | +0.05(+0.66%) |
May 07, 2015 | 6.807 | 6.867 | 6.807 | 6.862 | 152,621 | +0.04(+0.59%) |
May 06, 2015 | 6.882 | 6.901 | 6.807 | 6.822 | 191,642 | -0.06(-0.88%) |
May 05, 2015 | 6.922 | 6.932 | 6.867 | 6.882 | 119,218 | -0.05(-0.65%) |
May 04, 2015 | 6.902 | 6.937 | 6.902 | 6.927 | 211,265 | +0.04(+0.58%) |
May 01, 2015 | 6.882 | 6.887 | 6.867 | 6.887 | 141,407 | +0.05(+0.73%) |
Apr 30, 2015 | 6.907 | 6.907 | 6.822 | 6.837 | 292,012 | -0.08(-1.09%) |
Apr 29, 2015 | 6.922 | 6.937 | 6.897 | 6.912 | 124,246 | -0.05(-0.65%) |
Apr 28, 2015 | 6.972 | 6.992 | 6.927 | 6.957 | 151,366 | -0.01(-0.14%) |
Apr 27, 2015 | 7.012 | 7.017 | 6.957 | 6.967 | 183,484 | -0.04(-0.50%) |
Apr 24, 2015 | 7.002 | 7.012 | 6.982 | 7.002 | 57,249 | +0.01(+0.14%) |
Apr 23, 2015 | 6.962 | 7.012 | 6.952 | 6.992 | 132,081 | +0.03(+0.36%) |
Apr 22, 2015 | 6.927 | 6.967 | 6.907 | 6.967 | 168,383 | +0.05(+0.65%) |
Apr 21, 2015 | 6.937 | 6.937 | 6.902 | 6.922 | 148,776 | +0.02(+0.26%) |
Apr 20, 2015 | 6.894 | 6.934 | 6.884 | 6.904 | 207,750 | +0.02(+0.29%) |
Apr 17, 2015 | 6.884 | 6.899 | 6.854 | 6.884 | 232,188 | -0.05(-0.72%) |
Apr 16, 2015 | 6.919 | 6.939 | 6.899 | 6.934 | 124,674 | -0.00(-0.07%) |
Apr 15, 2015 | 6.909 | 6.944 | 6.899 | 6.939 | 113,245 | +0.05(+0.80%) |
Apr 14, 2015 | 6.879 | 6.901 | 6.859 | 6.884 | 252,120 | -0.00(-0.03%) |
Apr 13, 2015 | 6.899 | 6.919 | 6.884 | 6.886 | 130,814 | -0.01(-0.11%) |
Apr 10, 2015 | 6.899 | 6.914 | 6.879 | 6.894 | 214,240 | +0.01(+0.14%) |
Apr 09, 2015 | 6.874 | 6.894 | 6.854 | 6.884 | 229,882 | +0.03(+0.44%) |
Apr 08, 2015 | 6.869 | 6.880 | 6.844 | 6.854 | 142,297 | -0.01(-0.22%) |
Apr 07, 2015 | 6.844 | 6.888 | 6.826 | 6.869 | 143,728 | +0.01(+0.15%) |
Apr 06, 2015 | 6.769 | 6.874 | 6.769 | 6.859 | 194,175 | +0.04(+0.66%) |
Apr 02, 2015 | 6.774 | 6.814 | 6.814 | 6.814 | 265,622 | +0.00(+0.00%) |
Apr 01, 2015 | 6.844 | 6.844 | 6.804 | 6.814 | 224,187 | -0.03(-0.51%) |
Mar 31, 2015 | 6.884 | 6.884 | 6.844 | 6.849 | 210,282 | -0.04(-0.65%) |
Mar 30, 2015 | 6.849 | 6.899 | 6.849 | 6.894 | 165,726 | +0.06(+0.88%) |
Mar 27, 2015 | 6.859 | 6.864 | 6.834 | 6.834 | 116,673 | -0.01(-0.15%) |
Mar 26, 2015 | 6.849 | 6.874 | 6.839 | 6.844 | 350,481 | -0.03(-0.44%) |
Mar 25, 2015 | 6.919 | 6.939 | 6.874 | 6.874 | 155,277 | -0.05(-0.79%) |
Mar 24, 2015 | 6.954 | 6.959 | 6.919 | 6.929 | 121,863 | -0.02(-0.29%) |
Mar 23, 2015 | 6.949 | 6.989 | 6.949 | 6.949 | 120,875 | -0.01(-0.14%) |
Mar 20, 2015 | 6.944 | 6.999 | 6.923 | 6.959 | 139,128 | +0.04(+0.55%) |
Mar 19, 2015 | 6.921 | 6.935 | 6.908 | 6.921 | 98,426 | +0.00(+0.00%) |
Mar 18, 2015 | 6.861 | 6.935 | 6.807 | 6.921 | 233,797 | +0.05(+0.72%) |
Mar 17, 2015 | 6.876 | 6.901 | 6.802 | 6.871 | 212,883 | -0.03(-0.50%) |
Mar 16, 2015 | 6.891 | 6.940 | 6.886 | 6.906 | 168,251 | +0.01(+0.22%) |
Mar 13, 2015 | 6.896 | 6.906 | 6.851 | 6.891 | 129,795 | -0.02(-0.36%) |
Mar 12, 2015 | 6.866 | 6.926 | 6.816 | 6.916 | 134,132 | +0.05(+0.79%) |
Mar 11, 2015 | 6.871 | 6.886 | 6.856 | 6.861 | 95,741 | -0.01(-0.14%) |
Mar 10, 2015 | 6.921 | 6.921 | 6.852 | 6.871 | 169,320 | -0.08(-1.21%) |
Mar 09, 2015 | 6.930 | 6.965 | 6.906 | 6.955 | 153,112 | +0.04(+0.57%) |
Mar 06, 2015 | 6.950 | 6.950 | 6.901 | 6.916 | 154,536 | -0.05(-0.78%) |
Mar 05, 2015 | 6.950 | 6.990 | 6.950 | 6.970 | 137,636 | +0.02(+0.29%) |
Mar 04, 2015 | 6.950 | 6.970 | 6.901 | 6.950 | 205,206 | -0.01(-0.14%) |
Mar 03, 2015 | 6.930 | 6.960 | 6.916 | 6.960 | 177,209 | +0.00(+0.07%) |