Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.870 | 8.000 | 7.744 | 7.930 | 513,447 | +0.04(+0.51%) |
May 28, 2015 | 7.990 | 8.025 | 7.860 | 7.890 | 59,025 | -0.13(-1.62%) |
May 27, 2015 | 8.000 | 8.080 | 7.886 | 8.020 | 229,712 | +0.03(+0.38%) |
May 26, 2015 | 7.980 | 8.040 | 7.850 | 7.990 | 124,729 | -0.01(-0.12%) |
May 22, 2015 | 8.090 | 8.000 | 8.000 | 8.000 | 78,300 | -0.10(-1.23%) |
May 21, 2015 | 8.010 | 8.180 | 8.000 | 8.100 | 68,820 | +0.09(+1.12%) |
May 20, 2015 | 8.100 | 8.100 | 7.900 | 8.010 | 88,900 | -0.07(-0.87%) |
May 19, 2015 | 8.240 | 8.260 | 8.020 | 8.080 | 43,220 | -0.06(-0.74%) |
May 18, 2015 | 8.200 | 8.280 | 8.110 | 8.140 | 82,902 | -0.06(-0.73%) |
May 15, 2015 | 8.270 | 8.320 | 8.180 | 8.200 | 61,585 | -0.09(-1.09%) |
May 14, 2015 | 8.190 | 8.310 | 8.130 | 8.290 | 208,180 | +0.13(+1.59%) |
May 13, 2015 | 7.920 | 8.160 | 7.920 | 8.160 | 220,504 | +0.29(+3.68%) |
May 12, 2015 | 7.920 | 7.920 | 7.700 | 7.870 | 69,193 | -0.08(-1.01%) |
May 11, 2015 | 7.690 | 8.010 | 7.600 | 7.950 | 230,514 | +0.25(+3.25%) |
May 08, 2015 | 7.760 | 7.970 | 7.690 | 7.700 | 312,761 | +0.01(+0.13%) |
May 07, 2015 | 7.740 | 7.830 | 7.670 | 7.690 | 374,007 | -0.07(-0.90%) |
May 06, 2015 | 7.880 | 8.020 | 7.710 | 7.760 | 162,456 | -0.01(-0.13%) |
May 05, 2015 | 7.800 | 7.960 | 7.650 | 7.770 | 130,180 | -0.08(-1.02%) |
May 04, 2015 | 7.850 | 8.030 | 7.840 | 7.850 | 284,705 | -0.05(-0.63%) |
May 01, 2015 | 7.980 | 7.990 | 7.770 | 7.900 | 171,009 | -0.08(-1.00%) |
Apr 30, 2015 | 8.000 | 8.140 | 7.930 | 7.980 | 155,178 | -0.02(-0.25%) |
Apr 29, 2015 | 8.090 | 8.120 | 8.000 | 8.000 | 154,291 | -0.14(-1.72%) |
Apr 28, 2015 | 8.130 | 8.150 | 8.000 | 8.140 | 420,694 | +0.03(+0.37%) |
Apr 27, 2015 | 8.090 | 8.200 | 7.990 | 8.110 | 173,751 | +0.03(+0.37%) |
Apr 24, 2015 | 8.170 | 8.180 | 8.070 | 8.080 | 23,571 | -0.07(-0.86%) |
Apr 23, 2015 | 8.020 | 8.170 | 8.010 | 8.150 | 83,693 | +0.10(+1.24%) |
Apr 22, 2015 | 7.760 | 8.080 | 7.650 | 8.050 | 225,932 | +0.29(+3.74%) |
Apr 21, 2015 | 7.850 | 7.860 | 7.710 | 7.760 | 49,596 | -0.08(-1.02%) |
Apr 20, 2015 | 7.580 | 7.850 | 7.550 | 7.840 | 105,170 | +0.28(+3.70%) |
Apr 17, 2015 | 7.670 | 7.670 | 7.460 | 7.560 | 90,270 | -0.16(-2.07%) |
Apr 16, 2015 | 7.760 | 7.770 | 7.710 | 7.720 | 46,824 | -0.02(-0.26%) |
Apr 15, 2015 | 7.600 | 7.750 | 7.600 | 7.740 | 92,056 | +0.17(+2.25%) |
Apr 14, 2015 | 7.400 | 7.570 | 7.350 | 7.570 | 99,404 | +0.18(+2.44%) |
Apr 13, 2015 | 7.500 | 7.500 | 7.370 | 7.390 | 62,425 | -0.11(-1.47%) |
Apr 10, 2015 | 7.480 | 7.530 | 7.420 | 7.500 | 40,318 | +0.07(+0.94%) |
Apr 09, 2015 | 7.490 | 7.520 | 7.365 | 7.430 | 97,611 | -0.05(-0.67%) |
Apr 08, 2015 | 7.530 | 7.720 | 7.450 | 7.480 | 145,836 | +0.00(+0.00%) |
Apr 07, 2015 | 7.620 | 7.660 | 7.390 | 7.480 | 227,024 | -0.16(-2.09%) |
Apr 06, 2015 | 7.570 | 7.730 | 7.570 | 7.640 | 108,138 | +0.00(+0.00%) |
Apr 02, 2015 | 7.400 | 7.640 | 7.640 | 7.640 | 177,300 | +0.24(+3.24%) |
Apr 01, 2015 | 7.490 | 7.515 | 7.360 | 7.400 | 125,543 | -0.09(-1.20%) |
Mar 31, 2015 | 7.460 | 7.520 | 7.400 | 7.490 | 67,227 | +0.00(+0.00%) |
Mar 30, 2015 | 7.420 | 7.540 | 7.410 | 7.490 | 81,382 | +0.09(+1.22%) |
Mar 27, 2015 | 7.400 | 7.450 | 7.338 | 7.400 | 145,215 | -0.02(-0.27%) |
Mar 26, 2015 | 7.400 | 7.450 | 7.340 | 7.420 | 126,973 | +0.01(+0.13%) |
Mar 25, 2015 | 7.480 | 7.580 | 7.390 | 7.410 | 132,966 | -0.07(-0.94%) |
Mar 24, 2015 | 7.500 | 7.550 | 7.470 | 7.480 | 315,577 | -0.01(-0.13%) |
Mar 23, 2015 | 7.480 | 7.560 | 7.460 | 7.490 | 367,597 | +0.05(+0.67%) |
Mar 20, 2015 | 7.450 | 7.520 | 7.300 | 7.440 | 345,528 | +0.01(+0.13%) |
Mar 19, 2015 | 7.590 | 7.600 | 7.410 | 7.430 | 194,228 | -0.02(-0.27%) |
Mar 18, 2015 | 7.420 | 7.490 | 7.330 | 7.450 | 219,110 | +0.00(+0.00%) |
Mar 17, 2015 | 7.370 | 7.500 | 7.350 | 7.450 | 227,114 | +0.04(+0.54%) |
Mar 16, 2015 | 7.520 | 7.550 | 7.360 | 7.410 | 98,266 | -0.08(-1.07%) |
Mar 13, 2015 | 7.540 | 7.580 | 7.370 | 7.490 | 90,438 | -0.04(-0.53%) |
Mar 12, 2015 | 7.460 | 7.590 | 7.440 | 7.530 | 598,720 | +0.11(+1.48%) |
Mar 11, 2015 | 7.500 | 7.500 | 7.370 | 7.420 | 121,633 | -0.07(-0.93%) |
Mar 10, 2015 | 7.370 | 7.540 | 7.280 | 7.490 | 133,862 | +0.07(+0.94%) |
Mar 09, 2015 | 7.330 | 7.450 | 7.310 | 7.420 | 319,732 | +0.10(+1.37%) |
Mar 06, 2015 | 7.330 | 7.450 | 7.300 | 7.320 | 146,935 | -0.08(-1.08%) |
Mar 05, 2015 | 7.400 | 7.548 | 7.360 | 7.400 | 777,905 | +0.05(+0.68%) |
Mar 04, 2015 | 7.490 | 7.500 | 7.330 | 7.350 | 507,428 | -0.15(-2.00%) |
Mar 03, 2015 | 7.360 | 7.550 | 7.300 | 7.500 | 183,865 | +0.10(+1.35%) |