Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.500 | 7.950 | 7.500 | 7.950 | 1,885 | +0.21(+2.71%) |
May 28, 2015 | 7.600 | 7.740 | 7.540 | 7.740 | 645 | -0.01(-0.13%) |
May 27, 2015 | 7.510 | 7.980 | 7.500 | 7.750 | 12,433 | +0.17(+2.24%) |
May 26, 2015 | 7.510 | 7.600 | 7.475 | 7.580 | 17,013 | +0.04(+0.53%) |
May 22, 2015 | 7.450 | 7.540 | 7.540 | 7.540 | 1,500 | +0.12(+1.62%) |
May 21, 2015 | 7.430 | 7.430 | 7.420 | 7.420 | 1,300 | +0.01(+0.13%) |
May 20, 2015 | 7.410 | 7.410 | 7.400 | 7.410 | 1,029 | -0.07(-0.94%) |
May 19, 2015 | 7.230 | 7.530 | 7.230 | 7.480 | 2,913 | +0.25(+3.46%) |
May 18, 2015 | 7.350 | 7.460 | 7.160 | 7.230 | 5,850 | -0.23(-3.08%) |
May 15, 2015 | 7.110 | 7.460 | 7.110 | 7.460 | 2,026 | -0.01(-0.13%) |
May 14, 2015 | 7.400 | 7.490 | 7.400 | 7.470 | 1,399 | -0.05(-0.66%) |
May 13, 2015 | 7.510 | 7.550 | 7.500 | 7.520 | 8,335 | -0.02(-0.27%) |
May 12, 2015 | 7.530 | 7.570 | 7.500 | 7.540 | 23,678 | -0.01(-0.13%) |
May 11, 2015 | 7.500 | 7.590 | 7.500 | 7.550 | 14,298 | +0.04(+0.53%) |
May 08, 2015 | 7.720 | 7.720 | 7.400 | 7.510 | 14,171 | -0.21(-2.72%) |
May 06, 2015 | 7.770 | 7.720 | 7.720 | 7.720 | 600 | -0.05(-0.64%) |
May 05, 2015 | 7.750 | 7.840 | 7.710 | 7.770 | 7,138 | +0.02(+0.26%) |
May 04, 2015 | 7.820 | 7.820 | 7.700 | 7.750 | 5,762 | -0.10(-1.27%) |
May 01, 2015 | 7.660 | 7.850 | 7.660 | 7.850 | 3,781 | +0.11(+1.42%) |
Apr 30, 2015 | 7.680 | 7.770 | 7.650 | 7.740 | 3,537 | +0.09(+1.18%) |
Apr 29, 2015 | 7.498 | 7.690 | 7.460 | 7.650 | 7,003 | +0.00(+0.00%) |
Apr 28, 2015 | 7.620 | 7.818 | 7.620 | 7.650 | 11,860 | -0.25(-3.16%) |
Apr 27, 2015 | 7.980 | 7.980 | 7.430 | 7.900 | 9,986 | -0.06(-0.76%) |
Apr 24, 2015 | 7.530 | 7.960 | 7.150 | 7.960 | 65,573 | +0.03(+0.38%) |
Apr 23, 2015 | 7.851 | 7.937 | 7.800 | 7.930 | 6,078 | +0.09(+1.15%) |
Apr 22, 2015 | 8.080 | 8.090 | 7.840 | 7.840 | 5,371 | +0.03(+0.40%) |
Apr 21, 2015 | 7.800 | 7.809 | 7.800 | 7.809 | 700 | +0.01(+0.12%) |
Apr 20, 2015 | 7.750 | 7.840 | 7.750 | 7.800 | 1,129 | +0.11(+1.43%) |
Apr 17, 2015 | 7.539 | 7.750 | 7.539 | 7.690 | 6,915 | -0.07(-0.90%) |
Apr 16, 2015 | 7.530 | 8.020 | 7.510 | 7.760 | 6,771 | +0.01(+0.13%) |
Apr 15, 2015 | 7.750 | 7.869 | 7.670 | 7.750 | 5,171 | -0.01(-0.13%) |
Apr 14, 2015 | 7.870 | 8.090 | 7.760 | 7.760 | 7,394 | -0.05(-0.64%) |
Apr 13, 2015 | 7.780 | 7.970 | 7.780 | 7.810 | 6,584 | -0.10(-1.26%) |
Apr 10, 2015 | 7.900 | 8.010 | 7.900 | 7.910 | 3,777 | -0.09(-1.12%) |
Apr 09, 2015 | 7.940 | 8.060 | 7.940 | 8.000 | 4,688 | +0.00(+0.00%) |
Apr 08, 2015 | 7.850 | 8.161 | 7.200 | 8.000 | 16,228 | -0.15(-1.84%) |
Apr 07, 2015 | 8.080 | 8.150 | 7.970 | 8.150 | 2,266 | +0.22(+2.77%) |
Apr 06, 2015 | 7.900 | 8.130 | 7.900 | 7.930 | 8,484 | -0.02(-0.25%) |
Apr 02, 2015 | 8.120 | 7.950 | 7.950 | 7.950 | 3,300 | +0.05(+0.63%) |
Apr 01, 2015 | 7.830 | 8.020 | 7.820 | 7.900 | 4,398 | -0.11(-1.39%) |
Mar 31, 2015 | 8.150 | 8.150 | 8.011 | 8.011 | 971 | -0.13(-1.58%) |
Mar 30, 2015 | 8.150 | 8.250 | 7.731 | 8.140 | 12,320 | +0.15(+1.88%) |
Mar 27, 2015 | 7.850 | 8.020 | 7.770 | 7.990 | 14,505 | -0.05(-0.62%) |
Mar 26, 2015 | 7.750 | 8.040 | 7.645 | 8.040 | 9,336 | +0.30(+3.88%) |
Mar 25, 2015 | 7.560 | 7.740 | 7.350 | 7.740 | 6,064 | +0.17(+2.25%) |
Mar 24, 2015 | 7.510 | 7.600 | 7.202 | 7.570 | 9,151 | -0.03(-0.39%) |
Mar 23, 2015 | 7.870 | 8.000 | 7.370 | 7.600 | 14,018 | -0.30(-3.80%) |
Mar 20, 2015 | 7.850 | 8.040 | 7.850 | 7.900 | 7,217 | +0.08(+1.02%) |
Mar 19, 2015 | 7.800 | 8.060 | 7.800 | 7.820 | 1,252 | -0.05(-0.64%) |
Mar 18, 2015 | 8.010 | 8.010 | 7.810 | 7.870 | 17,482 | -0.22(-2.72%) |
Mar 17, 2015 | 8.060 | 8.170 | 7.990 | 8.090 | 20,089 | -0.04(-0.49%) |
Mar 16, 2015 | 7.970 | 8.220 | 7.970 | 8.130 | 8,805 | +0.12(+1.50%) |
Mar 13, 2015 | 8.110 | 8.120 | 7.970 | 8.010 | 8,043 | -0.10(-1.23%) |
Mar 12, 2015 | 8.080 | 8.290 | 8.000 | 8.110 | 9,481 | +0.01(+0.12%) |
Mar 11, 2015 | 7.990 | 8.140 | 7.990 | 8.100 | 16,370 | +0.10(+1.25%) |
Mar 10, 2015 | 8.000 | 8.040 | 7.940 | 8.000 | 28,505 | -0.04(-0.50%) |
Mar 09, 2015 | 8.040 | 8.040 | 7.801 | 8.040 | 23,725 | +0.00(+0.00%) |
Mar 06, 2015 | 7.920 | 8.040 | 7.785 | 8.040 | 39,137 | +0.18(+2.29%) |
Mar 05, 2015 | 7.800 | 8.000 | 7.800 | 7.860 | 21,025 | +0.10(+1.29%) |
Mar 04, 2015 | 7.750 | 7.620 | 7.620 | 7.760 | 20,172 | +0.14(+1.84%) |
Mar 03, 2015 | 7.500 | 7.720 | 7.500 | 7.620 | 20,454 | +0.11(+1.46%) |