Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.110 | 8.756 | 8.110 | 8.670 | 331,522 | +0.87(+11.15%) |
May 28, 2015 | 7.670 | 7.810 | 7.450 | 7.800 | 105,709 | +0.06(+0.78%) |
May 27, 2015 | 7.390 | 7.750 | 7.260 | 7.740 | 83,809 | +0.37(+5.02%) |
May 26, 2015 | 7.430 | 7.650 | 7.170 | 7.370 | 127,555 | -0.12(-1.60%) |
May 22, 2015 | 7.590 | 7.490 | 7.490 | 7.490 | 147,300 | -0.14(-1.83%) |
May 21, 2015 | 7.760 | 7.780 | 7.510 | 7.630 | 93,922 | -0.10(-1.29%) |
May 20, 2015 | 7.730 | 7.800 | 7.470 | 7.730 | 112,417 | +0.05(+0.65%) |
May 19, 2015 | 7.950 | 8.110 | 7.650 | 7.680 | 218,864 | -0.16(-2.04%) |
May 18, 2015 | 7.920 | 8.050 | 7.810 | 7.840 | 268,290 | +0.63(+8.74%) |
May 15, 2015 | 7.240 | 7.300 | 7.000 | 7.210 | 103,545 | -0.09(-1.23%) |
May 14, 2015 | 7.270 | 7.430 | 7.100 | 7.300 | 86,127 | +0.06(+0.83%) |
May 13, 2015 | 7.230 | 7.320 | 7.060 | 7.240 | 63,673 | +0.06(+0.84%) |
May 12, 2015 | 7.180 | 7.270 | 7.000 | 7.180 | 72,364 | -0.02(-0.28%) |
May 11, 2015 | 7.200 | 7.320 | 7.040 | 7.200 | 56,292 | -0.01(-0.14%) |
May 08, 2015 | 7.100 | 7.280 | 6.900 | 7.210 | 95,827 | +0.21(+3.00%) |
May 07, 2015 | 6.550 | 7.090 | 6.550 | 7.000 | 125,535 | +0.32(+4.79%) |
May 06, 2015 | 7.010 | 7.400 | 6.500 | 6.680 | 209,787 | -0.31(-4.43%) |
May 05, 2015 | 7.250 | 7.280 | 6.780 | 6.990 | 165,972 | -0.26(-3.59%) |
May 04, 2015 | 7.080 | 7.370 | 7.060 | 7.250 | 111,396 | +0.15(+2.11%) |
May 01, 2015 | 6.730 | 7.130 | 6.510 | 7.100 | 119,912 | +0.41(+6.13%) |
Apr 30, 2015 | 6.950 | 7.010 | 6.600 | 6.690 | 177,093 | -0.30(-4.29%) |
Apr 29, 2015 | 7.130 | 7.300 | 6.940 | 6.990 | 41,594 | -0.16(-2.24%) |
Apr 28, 2015 | 7.240 | 7.340 | 6.900 | 7.150 | 78,542 | -0.06(-0.83%) |
Apr 27, 2015 | 7.610 | 7.730 | 7.070 | 7.210 | 155,445 | -0.41(-5.38%) |
Apr 24, 2015 | 7.910 | 7.920 | 7.590 | 7.620 | 51,751 | -0.27(-3.42%) |
Apr 23, 2015 | 7.770 | 7.960 | 7.750 | 7.890 | 77,466 | +0.03(+0.38%) |
Apr 22, 2015 | 7.850 | 7.930 | 7.550 | 7.860 | 56,596 | -0.02(-0.25%) |
Apr 21, 2015 | 7.900 | 8.070 | 7.830 | 7.880 | 76,090 | -0.01(-0.13%) |
Apr 20, 2015 | 7.780 | 7.920 | 7.640 | 7.890 | 48,145 | +0.16(+2.07%) |
Apr 17, 2015 | 7.810 | 7.880 | 7.610 | 7.730 | 86,435 | -0.14(-1.78%) |
Apr 16, 2015 | 7.880 | 7.900 | 7.600 | 7.870 | 44,314 | -0.05(-0.63%) |
Apr 15, 2015 | 7.760 | 8.025 | 7.680 | 7.920 | 84,276 | +0.16(+2.06%) |
Apr 14, 2015 | 8.050 | 8.090 | 7.750 | 7.760 | 74,732 | -0.26(-3.24%) |
Apr 13, 2015 | 8.000 | 8.140 | 7.860 | 8.020 | 85,780 | +0.10(+1.26%) |
Apr 10, 2015 | 7.800 | 8.140 | 7.610 | 7.920 | 96,575 | +0.20(+2.59%) |
Apr 09, 2015 | 7.640 | 7.960 | 7.270 | 7.720 | 137,005 | +0.05(+0.65%) |
Apr 08, 2015 | 7.250 | 7.740 | 7.050 | 7.670 | 133,367 | +0.39(+5.36%) |
Apr 07, 2015 | 7.400 | 7.610 | 7.220 | 7.280 | 110,943 | -0.15(-2.02%) |
Apr 06, 2015 | 7.570 | 7.705 | 7.270 | 7.430 | 133,824 | -0.11(-1.46%) |
Apr 02, 2015 | 7.660 | 7.540 | 7.540 | 7.540 | 127,800 | -0.07(-0.92%) |
Apr 01, 2015 | 7.490 | 7.730 | 7.130 | 7.610 | 194,681 | +0.06(+0.79%) |
Mar 31, 2015 | 7.410 | 7.680 | 7.302 | 7.550 | 190,948 | +0.10(+1.34%) |
Mar 30, 2015 | 7.240 | 7.530 | 7.102 | 7.450 | 94,495 | +0.22(+3.04%) |
Mar 27, 2015 | 6.980 | 7.250 | 6.866 | 7.230 | 94,023 | +0.24(+3.43%) |
Mar 26, 2015 | 7.080 | 7.310 | 6.820 | 6.990 | 106,977 | -0.09(-1.27%) |
Mar 25, 2015 | 7.670 | 7.680 | 7.020 | 7.080 | 172,798 | -0.59(-7.69%) |
Mar 24, 2015 | 7.890 | 8.000 | 7.620 | 7.670 | 115,286 | -0.21(-2.66%) |
Mar 23, 2015 | 7.770 | 7.950 | 7.500 | 7.880 | 163,654 | +0.09(+1.16%) |
Mar 20, 2015 | 8.320 | 8.330 | 7.740 | 7.790 | 203,056 | -0.58(-6.93%) |
Mar 19, 2015 | 8.300 | 8.410 | 7.950 | 8.370 | 98,208 | +0.01(+0.12%) |
Mar 18, 2015 | 8.690 | 8.690 | 8.272 | 8.360 | 104,912 | -0.33(-3.80%) |
Mar 17, 2015 | 8.530 | 8.710 | 8.360 | 8.690 | 60,808 | +0.11(+1.28%) |
Mar 16, 2015 | 8.950 | 8.950 | 8.370 | 8.580 | 207,264 | -0.31(-3.49%) |
Mar 13, 2015 | 8.180 | 8.940 | 7.710 | 8.890 | 220,443 | +0.83(+10.30%) |
Mar 12, 2015 | 7.840 | 8.130 | 7.470 | 8.060 | 95,643 | +0.31(+4.00%) |
Mar 11, 2015 | 8.110 | 8.257 | 7.670 | 7.750 | 156,398 | -0.33(-4.08%) |
Mar 10, 2015 | 7.690 | 8.190 | 7.690 | 8.080 | 94,099 | +0.28(+3.59%) |
Mar 09, 2015 | 7.740 | 7.890 | 7.654 | 7.800 | 96,384 | +0.06(+0.78%) |
Mar 06, 2015 | 7.930 | 7.930 | 7.640 | 7.740 | 141,017 | -0.24(-3.01%) |
Mar 05, 2015 | 8.050 | 8.230 | 7.890 | 7.980 | 99,321 | -0.03(-0.37%) |
Mar 04, 2015 | 7.830 | 8.030 | 7.620 | 8.010 | 169,732 | +0.17(+2.17%) |
Mar 03, 2015 | 8.070 | 8.070 | 7.690 | 7.840 | 58,309 | -0.28(-3.45%) |