Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.660 | 8.840 | 8.420 | 8.600 | 7,337 | -0.04(-0.46%) |
May 28, 2015 | 8.420 | 8.640 | 8.420 | 8.640 | 7,766 | +0.22(+2.61%) |
May 27, 2015 | 8.371 | 8.510 | 8.371 | 8.420 | 8,896 | +0.08(+0.96%) |
May 26, 2015 | 8.310 | 8.350 | 8.250 | 8.340 | 12,730 | +0.15(+1.83%) |
May 22, 2015 | 8.210 | 8.190 | 8.190 | 8.190 | 13,100 | -0.12(-1.42%) |
May 21, 2015 | 8.250 | 8.308 | 8.210 | 8.308 | 4,019 | +0.12(+1.52%) |
May 20, 2015 | 8.200 | 8.250 | 8.000 | 8.184 | 3,176 | -0.09(-1.04%) |
May 19, 2015 | 8.100 | 8.320 | 8.100 | 8.270 | 13,371 | +0.17(+2.10%) |
May 18, 2015 | 7.770 | 8.100 | 7.770 | 8.100 | 13,154 | +0.36(+4.65%) |
May 15, 2015 | 7.640 | 7.740 | 7.640 | 7.740 | 710 | +0.20(+2.65%) |
May 14, 2015 | 7.720 | 7.800 | 7.540 | 7.540 | 6,876 | -0.21(-2.70%) |
May 13, 2015 | 7.790 | 7.790 | 7.720 | 7.750 | 2,479 | +0.09(+1.22%) |
May 12, 2015 | 7.740 | 7.750 | 7.656 | 7.656 | 3,500 | -0.11(-1.47%) |
May 11, 2015 | 7.710 | 7.890 | 7.680 | 7.770 | 6,501 | -0.02(-0.26%) |
May 08, 2015 | 7.700 | 7.860 | 7.700 | 7.790 | 2,865 | +0.07(+0.91%) |
May 07, 2015 | 8.030 | 8.030 | 7.700 | 7.720 | 10,095 | -0.26(-3.26%) |
May 06, 2015 | 7.950 | 8.080 | 7.950 | 7.980 | 7,531 | -0.00(-0.05%) |
May 05, 2015 | 8.000 | 8.000 | 7.950 | 7.984 | 2,879 | -0.06(-0.70%) |
May 04, 2015 | 8.080 | 8.080 | 8.000 | 8.040 | 4,720 | -0.07(-0.84%) |
May 01, 2015 | 8.130 | 8.150 | 8.080 | 8.108 | 6,824 | +0.06(+0.70%) |
Apr 30, 2015 | 7.990 | 8.080 | 7.960 | 8.051 | 11,667 | +0.06(+0.77%) |
Apr 29, 2015 | 7.900 | 7.990 | 7.900 | 7.990 | 5,878 | +0.03(+0.43%) |
Apr 28, 2015 | 7.940 | 7.990 | 7.800 | 7.955 | 5,427 | -0.01(-0.18%) |
Apr 27, 2015 | 7.800 | 7.970 | 7.800 | 7.970 | 8,446 | +0.11(+1.40%) |
Apr 24, 2015 | 7.850 | 7.870 | 7.650 | 7.860 | 13,215 | +0.11(+1.42%) |
Apr 23, 2015 | 7.770 | 7.840 | 7.600 | 7.750 | 9,819 | -0.00(-0.06%) |
Apr 22, 2015 | 7.550 | 7.755 | 7.410 | 7.755 | 3,472 | +0.21(+2.77%) |
Apr 21, 2015 | 7.530 | 7.788 | 7.500 | 7.546 | 11,833 | -0.04(-0.58%) |
Apr 20, 2015 | 7.500 | 7.830 | 7.500 | 7.590 | 8,924 | +0.06(+0.79%) |
Apr 17, 2015 | 7.440 | 7.530 | 7.400 | 7.530 | 4,752 | +0.00(+0.00%) |
Apr 16, 2015 | 7.490 | 7.530 | 7.300 | 7.530 | 5,693 | +0.03(+0.40%) |
Apr 15, 2015 | 7.395 | 7.500 | 7.250 | 7.500 | 6,683 | +0.10(+1.35%) |
Apr 14, 2015 | 7.360 | 7.400 | 7.250 | 7.400 | 4,502 | +0.05(+0.68%) |
Apr 13, 2015 | 7.300 | 7.350 | 7.161 | 7.350 | 4,672 | -0.02(-0.22%) |
Apr 10, 2015 | 7.260 | 7.366 | 7.260 | 7.366 | 4,247 | +0.04(+0.49%) |
Apr 09, 2015 | 7.260 | 7.400 | 7.260 | 7.330 | 7,938 | +0.03(+0.40%) |
Apr 08, 2015 | 7.230 | 7.301 | 7.170 | 7.301 | 1,211 | +0.12(+1.69%) |
Apr 07, 2015 | 7.250 | 7.320 | 7.170 | 7.180 | 4,648 | -0.01(-0.14%) |
Apr 06, 2015 | 7.170 | 7.330 | 7.140 | 7.190 | 9,471 | -0.06(-0.83%) |
Apr 02, 2015 | 7.170 | 7.250 | 7.250 | 7.250 | 6,200 | -0.08(-1.09%) |
Apr 01, 2015 | 7.140 | 7.330 | 7.130 | 7.330 | 1,362 | +0.13(+1.81%) |
Mar 31, 2015 | 7.131 | 7.200 | 7.130 | 7.200 | 3,413 | +0.01(+0.14%) |
Mar 30, 2015 | 7.190 | 7.200 | 7.130 | 7.190 | 9,416 | +0.13(+1.84%) |
Mar 27, 2015 | 7.170 | 7.170 | 7.060 | 7.060 | 1,028 | -0.13(-1.81%) |
Mar 26, 2015 | 7.060 | 7.190 | 7.060 | 7.190 | 2,589 | +0.12(+1.74%) |
Mar 25, 2015 | 7.090 | 7.100 | 7.000 | 7.067 | 4,241 | -0.05(-0.66%) |
Mar 24, 2015 | 6.889 | 7.129 | 6.889 | 7.114 | 5,555 | +0.06(+0.91%) |
Mar 23, 2015 | 7.110 | 7.200 | 6.626 | 7.050 | 14,772 | -0.06(-0.84%) |
Mar 20, 2015 | 7.130 | 7.180 | 7.110 | 7.110 | 6,035 | -0.09(-1.25%) |
Mar 19, 2015 | 7.140 | 7.237 | 7.120 | 7.200 | 8,193 | -0.08(-1.10%) |
Mar 18, 2015 | 7.250 | 7.290 | 7.110 | 7.280 | 9,207 | -0.01(-0.14%) |
Mar 17, 2015 | 6.980 | 7.340 | 6.980 | 7.290 | 14,026 | +0.29(+4.14%) |
Mar 16, 2015 | 6.810 | 7.045 | 6.750 | 7.000 | 32,585 | +0.23(+3.40%) |
Mar 13, 2015 | 6.540 | 6.770 | 6.540 | 6.770 | 2,463 | -0.08(-1.17%) |
Mar 12, 2015 | 6.820 | 6.850 | 6.720 | 6.850 | 6,191 | +0.21(+3.24%) |
Mar 11, 2015 | 6.530 | 6.940 | 6.510 | 6.635 | 9,971 | +0.04(+0.68%) |
Mar 10, 2015 | 6.590 | 6.730 | 6.450 | 6.590 | 2,524 | +0.04(+0.61%) |
Mar 09, 2015 | 6.750 | 6.750 | 6.500 | 6.550 | 4,879 | -0.25(-3.68%) |
Mar 06, 2015 | 6.800 | 6.900 | 6.750 | 6.800 | 5,768 | -0.03(-0.44%) |
Mar 05, 2015 | 6.560 | 7.000 | 6.560 | 6.830 | 15,223 | +0.33(+5.08%) |
Mar 04, 2015 | 6.571 | 6.590 | 6.500 | 6.500 | 5,643 | -0.10(-1.51%) |
Mar 03, 2015 | 6.570 | 6.680 | 6.560 | 6.600 | 6,181 | -0.03(-0.48%) |