Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.653 | 7.720 | 7.595 | 7.602 | 6,094 | -0.21(-2.69%) |
May 28, 2015 | 7.829 | 7.829 | 7.812 | 7.812 | 379 | +0.02(+0.22%) |
May 26, 2015 | 7.711 | 7.796 | 7.796 | 7.796 | 1,426 | +0.04(+0.54%) |
May 22, 2015 | 7.577 | 7.753 | 7.753 | 7.753 | 8,680 | +0.16(+2.17%) |
May 20, 2015 | 7.703 | 7.589 | 7.589 | 7.589 | 2,021 | -0.03(-0.40%) |
May 19, 2015 | 7.585 | 7.753 | 7.585 | 7.619 | 1,667 | -0.09(-1.20%) |
May 18, 2015 | 7.585 | 7.711 | 7.568 | 7.711 | 2,032 | +0.14(+1.89%) |
May 15, 2015 | 7.661 | 7.779 | 7.543 | 7.568 | 1,694 | -0.16(-2.07%) |
May 14, 2015 | 7.846 | 7.854 | 7.728 | 7.728 | 4,521 | -0.01(-0.11%) |
May 13, 2015 | 7.770 | 7.779 | 7.737 | 7.737 | 910 | -0.01(-0.11%) |
May 12, 2015 | 7.594 | 7.745 | 7.585 | 7.745 | 9,201 | +0.14(+1.88%) |
May 11, 2015 | 7.400 | 7.602 | 7.400 | 7.602 | 8,098 | +0.16(+2.15%) |
May 08, 2015 | 7.317 | 7.510 | 7.299 | 7.442 | 13,604 | +0.13(+1.72%) |
May 07, 2015 | 7.316 | 7.316 | 7.316 | 7.316 | 833 | -0.01(-0.11%) |
May 06, 2015 | 7.325 | 7.375 | 7.316 | 7.324 | 1,745 | -0.10(-1.36%) |
May 05, 2015 | 7.425 | 7.426 | 7.316 | 7.426 | 1,646 | +0.11(+1.49%) |
May 04, 2015 | 7.459 | 7.459 | 7.283 | 7.316 | 3,882 | -0.11(-1.49%) |
May 01, 2015 | 7.442 | 7.476 | 7.427 | 7.427 | 2,026 | +0.03(+0.35%) |
Apr 30, 2015 | 7.358 | 7.485 | 7.358 | 7.401 | 10,991 | -0.07(-0.90%) |
Apr 29, 2015 | 7.375 | 7.468 | 7.375 | 7.468 | 3,900 | +0.10(+1.37%) |
Apr 28, 2015 | 7.501 | 7.510 | 7.367 | 7.367 | 5,076 | -0.02(-0.32%) |
Apr 27, 2015 | 7.619 | 7.619 | 7.358 | 7.391 | 2,550 | -0.19(-2.57%) |
Apr 24, 2015 | 7.369 | 7.686 | 7.367 | 7.585 | 14,816 | +0.24(+3.32%) |
Apr 23, 2015 | 7.400 | 7.468 | 7.316 | 7.341 | 3,198 | -0.16(-2.13%) |
Apr 22, 2015 | 7.468 | 7.501 | 7.400 | 7.501 | 1,560 | +0.03(+0.34%) |
Apr 21, 2015 | 7.341 | 7.501 | 7.190 | 7.476 | 12,826 | +0.08(+1.02%) |
Apr 20, 2015 | 7.409 | 7.578 | 7.392 | 7.400 | 11,174 | +0.11(+1.50%) |
Apr 17, 2015 | 7.241 | 7.383 | 7.165 | 7.291 | 24,392 | -0.19(-2.47%) |
Apr 16, 2015 | 7.459 | 7.577 | 7.367 | 7.476 | 4,134 | +0.06(+0.79%) |
Apr 15, 2015 | 7.476 | 7.678 | 7.417 | 7.417 | 10,896 | +0.01(+0.11%) |
Apr 14, 2015 | 7.552 | 7.922 | 7.400 | 7.409 | 55,757 | -0.34(-4.45%) |
Apr 13, 2015 | 7.770 | 7.989 | 7.451 | 7.753 | 105,555 | +0.02(+0.22%) |
Apr 10, 2015 | 7.359 | 7.989 | 7.165 | 7.737 | 86,822 | +0.37(+5.02%) |
Apr 09, 2015 | 7.367 | 7.367 | 7.274 | 7.367 | 9,096 | -0.03(-0.34%) |
Apr 08, 2015 | 7.468 | 7.468 | 7.392 | 7.392 | 1,432 | -0.01(-0.11%) |
Apr 07, 2015 | 7.476 | 7.484 | 7.148 | 7.400 | 7,971 | +0.03(+0.34%) |
Apr 06, 2015 | 7.426 | 7.426 | 7.375 | 7.375 | 4,886 | -0.05(-0.68%) |
Apr 02, 2015 | 7.417 | 7.426 | 7.426 | 7.426 | 2,259 | +0.05(+0.68%) |
Apr 01, 2015 | 7.349 | 7.442 | 7.349 | 7.375 | 1,866 | -0.08(-1.02%) |
Mar 31, 2015 | 7.333 | 7.451 | 7.333 | 7.451 | 959 | +0.05(+0.68%) |
Mar 30, 2015 | 7.568 | 7.568 | 7.360 | 7.400 | 2,494 | -0.17(-2.22%) |
Mar 27, 2015 | 7.500 | 7.568 | 7.500 | 7.568 | 1,138 | +0.13(+1.69%) |
Mar 26, 2015 | 7.669 | 7.669 | 7.333 | 7.442 | 5,560 | -0.16(-2.10%) |
Mar 25, 2015 | 7.484 | 7.636 | 7.484 | 7.602 | 2,612 | +0.11(+1.46%) |
Mar 24, 2015 | 7.426 | 7.653 | 7.400 | 7.493 | 12,575 | +0.08(+1.02%) |
Mar 23, 2015 | 7.274 | 7.434 | 7.274 | 7.417 | 11,474 | +0.13(+1.73%) |
Mar 20, 2015 | 7.266 | 7.468 | 7.266 | 7.291 | 17,604 | -0.14(-1.92%) |
Mar 19, 2015 | 7.257 | 7.434 | 7.148 | 7.434 | 4,944 | +0.22(+3.03%) |
Mar 18, 2015 | 7.392 | 7.392 | 6.963 | 7.215 | 56,454 | -0.21(-2.83%) |
Mar 17, 2015 | 7.787 | 7.796 | 7.308 | 7.426 | 17,073 | -0.29(-3.81%) |
Mar 16, 2015 | 7.913 | 7.972 | 7.400 | 7.720 | 1,901 | -0.24(-3.06%) |
Mar 13, 2015 | 8.098 | 8.098 | 7.771 | 7.964 | 4,624 | -0.03(-0.34%) |
Mar 12, 2015 | 8.073 | 8.073 | 7.961 | 7.991 | 13,277 | -0.11(-1.32%) |
Mar 11, 2015 | 8.115 | 8.115 | 7.922 | 8.098 | 6,794 | -0.02(-0.21%) |
Mar 10, 2015 | 8.199 | 8.199 | 7.922 | 8.115 | 21,981 | -0.15(-1.83%) |
Mar 09, 2015 | 8.073 | 8.266 | 8.073 | 8.266 | 5,342 | +0.11(+1.34%) |
Mar 06, 2015 | 8.031 | 8.199 | 8.031 | 8.157 | 4,643 | -0.11(-1.32%) |
Mar 05, 2015 | 8.258 | 8.283 | 7.989 | 8.266 | 9,800 | -0.02(-0.20%) |
Mar 04, 2015 | 7.863 | 8.283 | 7.812 | 8.283 | 15,300 | +0.12(+1.44%) |
Mar 03, 2015 | 8.174 | 8.224 | 8.048 | 8.166 | 17,687 | +0.00(+0.00%) |