Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.500 | 7.690 | 7.310 | 7.690 | 94,447 | +0.26(+3.50%) |
May 28, 2015 | 7.350 | 7.460 | 7.270 | 7.430 | 34,756 | +0.13(+1.78%) |
May 27, 2015 | 7.400 | 7.430 | 7.210 | 7.300 | 21,855 | -0.03(-0.41%) |
May 26, 2015 | 7.380 | 7.380 | 7.280 | 7.330 | 39,324 | -0.06(-0.81%) |
May 25, 2015 | 7.500 | 7.500 | 7.390 | 7.390 | 9,954 | -0.11(-1.47%) |
May 22, 2015 | 7.580 | 7.580 | 7.400 | 7.500 | 18,470 | +0.05(+0.67%) |
May 21, 2015 | 7.400 | 7.500 | 7.370 | 7.450 | 13,419 | +0.05(+0.68%) |
May 20, 2015 | 7.460 | 7.540 | 7.400 | 7.400 | 17,776 | +0.03(+0.41%) |
May 19, 2015 | 7.530 | 7.550 | 7.340 | 7.370 | 29,200 | -0.10(-1.34%) |
May 15, 2015 | 7.470 | 7.470 | 7.470 | 0 | +0.05(+0.67%) | |
May 14, 2015 | 7.480 | 7.550 | 7.380 | 7.420 | 107,400 | +0.00(+0.00%) |
May 13, 2015 | 7.510 | 7.590 | 7.390 | 7.420 | 166,210 | -0.03(-0.40%) |
May 12, 2015 | 7.480 | 7.570 | 7.400 | 7.450 | 282,308 | -0.03(-0.40%) |
May 11, 2015 | 7.340 | 7.550 | 7.340 | 7.480 | 22,460 | +0.13(+1.77%) |
May 08, 2015 | 7.450 | 7.480 | 7.250 | 7.350 | 547,373 | -0.09(-1.21%) |
May 07, 2015 | 7.500 | 7.500 | 7.260 | 7.440 | 64,987 | -0.04(-0.53%) |
May 06, 2015 | 7.560 | 7.590 | 7.310 | 7.480 | 58,848 | -0.13(-1.71%) |
May 05, 2015 | 7.760 | 7.800 | 7.450 | 7.610 | 70,510 | -0.07(-0.91%) |
May 04, 2015 | 7.780 | 7.850 | 7.560 | 7.680 | 41,315 | +0.03(+0.39%) |
May 01, 2015 | 7.600 | 7.720 | 7.560 | 7.650 | 20,595 | -0.02(-0.26%) |
Apr 30, 2015 | 7.800 | 7.800 | 7.500 | 7.670 | 57,917 | -0.19(-2.42%) |
Apr 29, 2015 | 7.970 | 8.090 | 7.800 | 7.860 | 38,812 | -0.02(-0.25%) |
Apr 28, 2015 | 7.660 | 7.910 | 7.660 | 7.880 | 25,366 | +0.30(+3.96%) |
Apr 27, 2015 | 7.630 | 7.790 | 7.580 | 7.580 | 51,337 | +0.04(+0.53%) |
Apr 24, 2015 | 7.600 | 7.800 | 7.500 | 7.540 | 55,502 | -0.12(-1.57%) |
Apr 23, 2015 | 7.730 | 7.780 | 7.510 | 7.660 | 47,025 | +0.05(+0.66%) |
Apr 22, 2015 | 8.000 | 8.000 | 7.580 | 7.610 | 55,098 | -0.37(-4.64%) |
Apr 21, 2015 | 7.750 | 8.080 | 7.710 | 7.980 | 38,065 | +0.24(+3.10%) |
Apr 20, 2015 | 7.750 | 7.750 | 7.480 | 7.740 | 35,621 | +0.04(+0.52%) |
Apr 17, 2015 | 7.740 | 7.800 | 7.640 | 7.700 | 30,087 | +0.02(+0.26%) |
Apr 16, 2015 | 7.990 | 8.010 | 7.660 | 7.680 | 42,267 | -0.21(-2.66%) |
Apr 15, 2015 | 8.020 | 8.020 | 7.700 | 7.890 | 56,501 | +0.00(+0.00%) |
Apr 14, 2015 | 8.060 | 8.060 | 7.795 | 7.890 | 26,960 | -0.10(-1.25%) |
Apr 13, 2015 | 8.400 | 8.400 | 7.990 | 7.990 | 25,459 | -0.30(-3.62%) |
Apr 10, 2015 | 8.250 | 8.400 | 8.200 | 8.290 | 60,729 | +0.34(+4.28%) |
Apr 09, 2015 | 8.360 | 8.360 | 7.860 | 7.950 | 52,167 | -0.10(-1.24%) |
Apr 08, 2015 | 8.400 | 8.460 | 7.970 | 8.050 | 75,894 | -0.29(-3.48%) |
Apr 07, 2015 | 8.260 | 8.500 | 7.950 | 8.340 | 80,121 | +0.10(+1.21%) |
Apr 06, 2015 | 7.810 | 8.310 | 7.700 | 8.240 | 159,634 | +1.02(+14.13%) |
Apr 02, 2015 | 7.220 | 7.220 | 7.220 | 0 | -0.08(-1.10%) | |
Apr 01, 2015 | 7.010 | 7.370 | 7.010 | 7.300 | 56,158 | +0.34(+4.89%) |
Mar 31, 2015 | 7.390 | 7.390 | 6.880 | 6.960 | 92,093 | -0.39(-5.31%) |
Mar 30, 2015 | 7.590 | 7.590 | 7.300 | 7.350 | 52,251 | -0.31(-4.05%) |
Mar 27, 2015 | 7.640 | 7.800 | 7.380 | 7.660 | 41,561 | +0.10(+1.32%) |
Mar 26, 2015 | 7.930 | 8.000 | 7.500 | 7.560 | 66,146 | -0.23(-2.95%) |
Mar 25, 2015 | 8.100 | 8.100 | 7.780 | 7.790 | 63,046 | -0.14(-1.77%) |
Mar 24, 2015 | 8.140 | 8.140 | 7.800 | 7.930 | 64,518 | -0.21(-2.58%) |
Mar 23, 2015 | 8.070 | 8.270 | 7.980 | 8.140 | 71,826 | -0.01(-0.12%) |
Mar 20, 2015 | 8.110 | 8.220 | 7.890 | 8.150 | 94,312 | +0.06(+0.74%) |
Mar 19, 2015 | 7.900 | 8.240 | 7.700 | 8.090 | 26,430 | +0.24(+3.06%) |
Mar 18, 2015 | 7.620 | 8.080 | 7.530 | 7.850 | 63,328 | +0.26(+3.43%) |
Mar 17, 2015 | 7.750 | 7.960 | 7.550 | 7.590 | 50,224 | -0.17(-2.19%) |
Mar 16, 2015 | 8.420 | 8.420 | 7.710 | 7.760 | 77,813 | -0.55(-6.62%) |
Mar 13, 2015 | 8.270 | 8.310 | 7.970 | 8.310 | 24,103 | +0.14(+1.71%) |
Mar 12, 2015 | 8.530 | 8.580 | 8.120 | 8.170 | 49,471 | -0.36(-4.22%) |
Mar 11, 2015 | 8.000 | 8.590 | 7.780 | 8.530 | 51,871 | +0.54(+6.76%) |
Mar 10, 2015 | 8.250 | 8.380 | 7.825 | 7.990 | 33,992 | -0.32(-3.85%) |
Mar 09, 2015 | 8.770 | 8.800 | 8.280 | 8.310 | 26,706 | -0.45(-5.14%) |
Mar 06, 2015 | 8.810 | 8.840 | 8.490 | 8.760 | 56,282 | -0.19(-2.12%) |
Mar 05, 2015 | 8.900 | 9.100 | 8.800 | 8.950 | 9,604 | +0.11(+1.24%) |
Mar 04, 2015 | 8.950 | 8.740 | 8.840 | 14,156 | -0.11(-1.23%) | |
Mar 03, 2015 | 8.800 | 8.950 | 35,027 | -0.42(-4.48%) |