Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.070 | 8.070 | 8.007 | 8.023 | 164,800 | -0.02(-0.26%) |
May 28, 2015 | 8.033 | 8.054 | 8.018 | 8.044 | 134,920 | -0.02(-0.19%) |
May 27, 2015 | 8.023 | 8.070 | 8.007 | 8.059 | 139,076 | +0.05(+0.65%) |
May 26, 2015 | 8.044 | 8.054 | 7.997 | 8.007 | 153,625 | -0.05(-0.64%) |
May 22, 2015 | 8.080 | 8.059 | 8.059 | 8.059 | 111,886 | -0.02(-0.19%) |
May 21, 2015 | 8.090 | 8.111 | 8.065 | 8.075 | 137,618 | -0.03(-0.32%) |
May 20, 2015 | 8.054 | 8.111 | 8.049 | 8.101 | 142,708 | +0.06(+0.78%) |
May 19, 2015 | 8.049 | 8.119 | 8.038 | 8.038 | 198,168 | -0.02(-0.26%) |
May 18, 2015 | 8.023 | 8.064 | 8.002 | 8.059 | 182,554 | +0.05(+0.65%) |
May 15, 2015 | 8.028 | 8.044 | 8.002 | 8.007 | 271,705 | -0.03(-0.39%) |
May 14, 2015 | 8.080 | 8.101 | 8.033 | 8.038 | 275,318 | -0.04(-0.45%) |
May 13, 2015 | 8.038 | 8.085 | 8.038 | 8.075 | 140,703 | +0.05(+0.58%) |
May 12, 2015 | 7.971 | 8.054 | 7.961 | 8.028 | 255,953 | +0.03(+0.39%) |
May 11, 2015 | 8.002 | 8.038 | 7.982 | 7.997 | 183,694 | -0.04(-0.45%) |
May 08, 2015 | 8.059 | 8.085 | 8.023 | 8.033 | 265,939 | +0.00(+0.00%) |
May 07, 2015 | 8.054 | 8.054 | 8.018 | 8.033 | 134,200 | -0.02(-0.26%) |
May 06, 2015 | 7.982 | 8.074 | 7.982 | 8.054 | 306,513 | +0.07(+0.90%) |
May 05, 2015 | 7.971 | 8.013 | 7.966 | 7.982 | 136,712 | +0.01(+0.06%) |
May 04, 2015 | 8.013 | 8.033 | 7.976 | 7.976 | 193,436 | -0.04(-0.56%) |
May 01, 2015 | 7.976 | 8.028 | 7.976 | 8.021 | 180,558 | +0.06(+0.76%) |
Apr 30, 2015 | 8.038 | 8.038 | 7.951 | 7.961 | 269,420 | -0.10(-1.22%) |
Apr 29, 2015 | 7.966 | 8.059 | 7.951 | 8.059 | 275,467 | +0.07(+0.84%) |
Apr 28, 2015 | 7.940 | 7.992 | 7.899 | 7.992 | 229,326 | +0.03(+0.39%) |
Apr 27, 2015 | 8.023 | 8.038 | 7.945 | 7.961 | 167,562 | -0.04(-0.45%) |
Apr 24, 2015 | 7.976 | 8.002 | 7.951 | 7.997 | 197,620 | +0.03(+0.32%) |
Apr 23, 2015 | 7.894 | 7.971 | 7.884 | 7.971 | 280,446 | +0.08(+0.98%) |
Apr 22, 2015 | 7.858 | 7.894 | 7.847 | 7.894 | 140,352 | +0.05(+0.59%) |
Apr 21, 2015 | 7.878 | 7.889 | 7.842 | 7.847 | 109,098 | -0.03(-0.39%) |
Apr 20, 2015 | 7.822 | 7.889 | 7.822 | 7.878 | 243,052 | +0.09(+1.13%) |
Apr 17, 2015 | 7.775 | 7.796 | 7.755 | 7.791 | 152,528 | -0.03(-0.33%) |
Apr 16, 2015 | 7.832 | 7.842 | 7.806 | 7.816 | 190,459 | -0.02(-0.26%) |
Apr 15, 2015 | 7.822 | 7.858 | 7.811 | 7.837 | 320,562 | +0.05(+0.60%) |
Apr 14, 2015 | 7.749 | 7.801 | 7.739 | 7.791 | 193,986 | +0.02(+0.27%) |
Apr 13, 2015 | 7.760 | 7.791 | 7.744 | 7.770 | 159,554 | +0.03(+0.33%) |
Apr 10, 2015 | 7.744 | 7.760 | 7.719 | 7.744 | 221,689 | -0.01(-0.07%) |
Apr 09, 2015 | 7.724 | 7.749 | 7.708 | 7.749 | 257,695 | +0.04(+0.53%) |
Apr 08, 2015 | 7.657 | 7.713 | 7.642 | 7.708 | 288,055 | +0.06(+0.74%) |
Apr 07, 2015 | 7.642 | 7.698 | 7.626 | 7.652 | 219,004 | +0.01(+0.13%) |
Apr 06, 2015 | 7.565 | 7.667 | 7.565 | 7.642 | 169,623 | +0.03(+0.40%) |
Apr 02, 2015 | 7.611 | 7.611 | 7.611 | 7.611 | 399,201 | -0.04(-0.47%) |
Apr 01, 2015 | 7.703 | 7.703 | 7.637 | 7.647 | 216,157 | -0.07(-0.86%) |
Mar 31, 2015 | 7.683 | 7.729 | 7.657 | 7.713 | 523,781 | +0.03(+0.33%) |
Mar 30, 2015 | 7.621 | 7.693 | 7.621 | 7.688 | 206,296 | +0.08(+1.08%) |
Mar 27, 2015 | 7.590 | 7.626 | 7.590 | 7.606 | 122,884 | +0.01(+0.07%) |
Mar 26, 2015 | 7.621 | 7.652 | 7.596 | 7.601 | 318,576 | -0.07(-0.87%) |
Mar 25, 2015 | 7.678 | 7.693 | 7.657 | 7.667 | 258,606 | -0.01(-0.07%) |
Mar 24, 2015 | 7.729 | 7.744 | 7.672 | 7.672 | 275,029 | -0.06(-0.80%) |
Mar 23, 2015 | 7.678 | 7.744 | 7.678 | 7.734 | 212,169 | +0.06(+0.73%) |
Mar 20, 2015 | 7.678 | 7.724 | 7.662 | 7.678 | 188,680 | +0.02(+0.27%) |
Mar 19, 2015 | 7.678 | 7.678 | 7.637 | 7.657 | 161,231 | -0.02(-0.20%) |
Mar 18, 2015 | 7.631 | 7.703 | 7.601 | 7.672 | 148,566 | +0.01(+0.13%) |
Mar 17, 2015 | 7.657 | 7.667 | 7.621 | 7.662 | 117,842 | -0.04(-0.53%) |
Mar 16, 2015 | 7.657 | 7.708 | 7.636 | 7.703 | 130,316 | +0.06(+0.74%) |
Mar 13, 2015 | 7.662 | 7.662 | 7.590 | 7.647 | 114,195 | -0.01(-0.13%) |
Mar 12, 2015 | 7.611 | 7.662 | 7.606 | 7.657 | 167,264 | +0.05(+0.61%) |
Mar 11, 2015 | 7.626 | 7.642 | 7.606 | 7.611 | 183,367 | -0.02(-0.27%) |
Mar 10, 2015 | 7.693 | 7.693 | 7.621 | 7.631 | 233,906 | -0.09(-1.19%) |
Mar 09, 2015 | 7.693 | 7.769 | 7.693 | 7.723 | 298,434 | +0.02(+0.20%) |
Mar 06, 2015 | 7.713 | 7.733 | 7.680 | 7.708 | 168,535 | -0.02(-0.26%) |
Mar 05, 2015 | 7.764 | 7.792 | 7.723 | 7.728 | 318,009 | -0.04(-0.46%) |
Mar 04, 2015 | 7.723 | 7.764 | 7.698 | 7.764 | 236,916 | +0.03(+0.33%) |
Mar 03, 2015 | 7.718 | 7.738 | 7.703 | 7.738 | 129,739 | +0.02(+0.26%) |