Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.728 | 7.740 | 7.715 | 7.740 | 175,717 | +0.04(+0.48%) |
May 28, 2015 | 7.697 | 7.721 | 7.697 | 7.703 | 146,479 | -0.00(-0.04%) |
May 27, 2015 | 7.715 | 7.728 | 7.697 | 7.706 | 294,927 | -0.00(-0.04%) |
May 26, 2015 | 7.709 | 7.715 | 7.691 | 7.709 | 200,833 | -0.02(-0.24%) |
May 22, 2015 | 7.783 | 7.728 | 7.728 | 7.728 | 241,503 | -0.06(-0.71%) |
May 21, 2015 | 7.789 | 7.789 | 7.746 | 7.783 | 445,795 | +0.01(+0.08%) |
May 20, 2015 | 7.771 | 7.783 | 7.765 | 7.777 | 150,575 | -0.01(-0.08%) |
May 19, 2015 | 7.765 | 7.802 | 7.746 | 7.783 | 241,135 | -0.02(-0.24%) |
May 18, 2015 | 7.820 | 7.820 | 7.759 | 7.802 | 243,647 | -0.02(-0.24%) |
May 15, 2015 | 7.789 | 7.833 | 7.777 | 7.820 | 202,476 | +0.03(+0.40%) |
May 14, 2015 | 7.759 | 7.802 | 7.759 | 7.789 | 268,577 | +0.03(+0.40%) |
May 13, 2015 | 7.808 | 7.827 | 7.752 | 7.759 | 256,164 | -0.01(-0.08%) |
May 12, 2015 | 7.814 | 7.814 | 7.739 | 7.765 | 332,900 | -0.06(-0.71%) |
May 11, 2015 | 7.901 | 7.901 | 7.796 | 7.820 | 258,545 | -0.07(-0.87%) |
May 08, 2015 | 7.864 | 7.889 | 7.852 | 7.889 | 173,556 | +0.06(+0.71%) |
May 07, 2015 | 7.821 | 7.840 | 7.794 | 7.834 | 223,277 | +0.05(+0.63%) |
May 06, 2015 | 7.877 | 7.877 | 7.784 | 7.784 | 338,548 | -0.10(-1.25%) |
May 05, 2015 | 7.883 | 7.883 | 7.846 | 7.883 | 166,873 | +0.02(+0.31%) |
May 04, 2015 | 7.889 | 7.895 | 7.846 | 7.858 | 338,801 | -0.04(-0.54%) |
May 01, 2015 | 7.957 | 7.957 | 7.895 | 7.901 | 278,790 | -0.06(-0.70%) |
Apr 30, 2015 | 7.981 | 7.981 | 7.938 | 7.957 | 235,639 | -0.02(-0.31%) |
Apr 29, 2015 | 7.963 | 7.981 | 7.950 | 7.981 | 210,976 | -0.01(-0.08%) |
Apr 28, 2015 | 8.000 | 8.018 | 7.981 | 7.987 | 214,968 | +0.00(+0.00%) |
Apr 27, 2015 | 8.024 | 8.030 | 7.987 | 7.987 | 181,461 | -0.02(-0.23%) |
Apr 24, 2015 | 8.024 | 8.024 | 7.994 | 8.006 | 181,413 | +0.00(+0.00%) |
Apr 23, 2015 | 7.994 | 8.018 | 7.981 | 8.006 | 329,180 | +0.04(+0.46%) |
Apr 22, 2015 | 8.043 | 8.043 | 7.969 | 7.969 | 290,212 | -0.06(-0.77%) |
Apr 21, 2015 | 8.030 | 8.037 | 8.012 | 8.030 | 95,977 | +0.01(+0.15%) |
Apr 20, 2015 | 8.055 | 8.067 | 8.012 | 8.018 | 205,715 | -0.02(-0.23%) |
Apr 17, 2015 | 8.043 | 8.049 | 8.030 | 8.037 | 76,015 | +0.00(+0.00%) |
Apr 16, 2015 | 8.037 | 8.043 | 8.012 | 8.037 | 150,690 | +0.02(+0.23%) |
Apr 15, 2015 | 8.043 | 8.043 | 8.006 | 8.018 | 163,056 | -0.01(-0.08%) |
Apr 14, 2015 | 7.975 | 8.024 | 7.969 | 8.024 | 273,409 | +0.08(+1.01%) |
Apr 13, 2015 | 7.944 | 8.000 | 7.932 | 7.944 | 257,464 | +0.02(+0.31%) |
Apr 10, 2015 | 7.994 | 8.012 | 7.920 | 7.920 | 231,611 | -0.04(-0.54%) |
Apr 09, 2015 | 8.012 | 8.030 | 7.957 | 7.963 | 162,050 | -0.04(-0.47%) |
Apr 08, 2015 | 7.994 | 8.025 | 7.994 | 8.000 | 263,496 | +0.01(+0.08%) |
Apr 07, 2015 | 7.970 | 8.012 | 7.964 | 7.994 | 332,845 | +0.03(+0.38%) |
Apr 06, 2015 | 7.970 | 7.988 | 7.951 | 7.964 | 184,001 | +0.02(+0.31%) |
Apr 02, 2015 | 7.957 | 7.939 | 7.939 | 7.939 | 152,213 | -0.02(-0.23%) |
Apr 01, 2015 | 7.939 | 7.964 | 7.927 | 7.957 | 275,907 | +0.03(+0.39%) |
Mar 31, 2015 | 7.884 | 7.927 | 7.860 | 7.927 | 181,647 | +0.05(+0.62%) |
Mar 30, 2015 | 7.890 | 7.902 | 7.847 | 7.878 | 180,592 | -0.02(-0.31%) |
Mar 27, 2015 | 7.823 | 7.902 | 7.823 | 7.902 | 287,735 | +0.08(+1.02%) |
Mar 26, 2015 | 7.860 | 7.860 | 7.811 | 7.823 | 125,151 | -0.02(-0.23%) |
Mar 25, 2015 | 7.884 | 7.884 | 7.805 | 7.841 | 159,489 | -0.02(-0.31%) |
Mar 24, 2015 | 7.866 | 7.878 | 7.841 | 7.866 | 125,369 | +0.01(+0.16%) |
Mar 23, 2015 | 7.860 | 7.860 | 7.817 | 7.853 | 182,141 | +0.00(+0.00%) |
Mar 20, 2015 | 7.798 | 7.853 | 7.798 | 7.853 | 312,677 | +0.06(+0.71%) |
Mar 19, 2015 | 7.841 | 7.847 | 7.768 | 7.798 | 126,657 | -0.06(-0.70%) |
Mar 18, 2015 | 7.731 | 7.853 | 7.731 | 7.853 | 195,964 | +0.13(+1.66%) |
Mar 17, 2015 | 7.756 | 7.762 | 7.694 | 7.725 | 290,641 | -0.04(-0.47%) |
Mar 16, 2015 | 7.847 | 7.847 | 7.756 | 7.762 | 183,638 | -0.06(-0.70%) |
Mar 13, 2015 | 7.841 | 7.841 | 7.805 | 7.817 | 123,301 | -0.02(-0.31%) |
Mar 12, 2015 | 7.866 | 7.872 | 7.841 | 7.841 | 110,576 | +0.00(+0.00%) |
Mar 11, 2015 | 7.872 | 7.884 | 7.835 | 7.841 | 116,506 | -0.01(-0.19%) |
Mar 10, 2015 | 7.832 | 7.868 | 7.832 | 7.856 | 245,897 | +0.05(+0.62%) |
Mar 09, 2015 | 7.789 | 7.825 | 7.777 | 7.807 | 153,261 | +0.04(+0.47%) |
Mar 06, 2015 | 7.856 | 7.868 | 7.771 | 7.771 | 373,630 | -0.12(-1.54%) |
Mar 05, 2015 | 7.899 | 7.899 | 7.874 | 7.892 | 170,372 | -0.01(-0.08%) |
Mar 04, 2015 | 7.862 | 7.899 | 7.862 | 7.899 | 166,545 | +0.04(+0.46%) |
Mar 03, 2015 | 7.856 | 7.868 | 7.844 | 7.862 | 219,267 | +0.02(+0.23%) |