Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.950 | 7.951 | 7.500 | 7.880 | 5,849 | +0.25(+3.28%) |
May 28, 2015 | 7.850 | 7.850 | 7.580 | 7.630 | 3,904 | -0.15(-1.93%) |
May 27, 2015 | 7.650 | 7.780 | 7.500 | 7.780 | 15,032 | +0.08(+1.04%) |
May 26, 2015 | 7.800 | 7.800 | 7.700 | 7.700 | 1,700 | -0.12(-1.53%) |
May 22, 2015 | 7.680 | 7.820 | 7.820 | 7.820 | 13,700 | +0.13(+1.69%) |
May 21, 2015 | 7.620 | 7.690 | 7.620 | 7.690 | 1,623 | +0.06(+0.79%) |
May 20, 2015 | 7.535 | 7.750 | 7.535 | 7.630 | 7,397 | +0.10(+1.33%) |
May 19, 2015 | 7.320 | 7.530 | 7.320 | 7.530 | 560 | -0.45(-5.64%) |
May 15, 2015 | 7.820 | 7.980 | 7.980 | 7.980 | 5,400 | +0.09(+1.14%) |
May 14, 2015 | 7.550 | 7.890 | 7.550 | 7.890 | 4,157 | +0.51(+6.91%) |
May 07, 2015 | 7.380 | 7.380 | 7.380 | 7.380 | 300 | -0.81(-9.89%) |
May 05, 2015 | 8.080 | 8.190 | 8.190 | 8.190 | 56 | +0.11(+1.36%) |
May 01, 2015 | 8.070 | 8.080 | 8.080 | 8.080 | 600 | -0.21(-2.53%) |
Apr 29, 2015 | 8.070 | 8.290 | 8.290 | 8.290 | 3,000 | -0.19(-2.24%) |
Apr 28, 2015 | 8.390 | 8.480 | 8.390 | 8.480 | 2,402 | +0.14(+1.68%) |
Apr 27, 2015 | 8.280 | 8.340 | 8.020 | 8.340 | 1,913 | +0.04(+0.48%) |
Apr 24, 2015 | 8.350 | 8.350 | 8.350 | 8.300 | 1,700 | +0.00(+0.00%) |
Apr 21, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 | -0.35(-4.05%) |
Apr 20, 2015 | 8.030 | 8.650 | 8.030 | 8.650 | 2,027 | +0.65(+8.12%) |
Apr 16, 2015 | 7.550 | 8.001 | 8.001 | 8.001 | 12,600 | -0.26(-3.14%) |
Apr 15, 2015 | 8.260 | 8.260 | 8.260 | 8.260 | 1,500 | +0.20(+2.48%) |
Apr 02, 2015 | 7.960 | 8.060 | 8.060 | 8.060 | 700 | +0.26(+3.33%) |
Apr 01, 2015 | 8.150 | 8.270 | 7.660 | 7.800 | 1,256 | -0.21(-2.62%) |
Mar 31, 2015 | 8.400 | 8.400 | 7.780 | 8.010 | 3,196 | +0.12(+1.52%) |
Mar 25, 2015 | 7.680 | 7.890 | 7.890 | 7.890 | 1 | +0.04(+0.51%) |
Mar 24, 2015 | 7.670 | 7.850 | 7.640 | 7.850 | 859 | +0.35(+4.67%) |
Mar 20, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 30 | -0.33(-4.21%) |
Mar 18, 2015 | 7.900 | 7.830 | 7.830 | 7.830 | 122 | -0.02(-0.25%) |
Mar 17, 2015 | 8.350 | 8.400 | 7.850 | 7.850 | 5,547 | +0.05(+0.64%) |
Mar 16, 2015 | 7.890 | 7.900 | 7.760 | 7.800 | 502 | -0.23(-2.86%) |
Mar 13, 2015 | 7.790 | 8.050 | 7.600 | 8.030 | 4,642 | +0.26(+3.35%) |
Mar 11, 2015 | 7.690 | 7.770 | 7.770 | 7.770 | 17 | +0.13(+1.70%) |
Mar 10, 2015 | 7.560 | 7.640 | 7.451 | 7.640 | 1,301 | -0.04(-0.52%) |
Mar 09, 2015 | 7.600 | 7.680 | 7.550 | 7.680 | 6,500 | -0.08(-1.03%) |
Mar 06, 2015 | 7.650 | 7.760 | 7.560 | 7.760 | 1,900 | +0.04(+0.52%) |
Mar 05, 2015 | 7.660 | 7.720 | 7.660 | 7.720 | 3,804 | -0.03(-0.39%) |
Mar 04, 2015 | 7.750 | 7.770 | 7.840 | 7.750 | 5,013 | -0.09(-1.15%) |
Mar 03, 2015 | 7.900 | 8.080 | 7.740 | 7.840 | 6,620 | +0.09(+1.16%) |
Mar 02, 2015 | 7.690 | 7.860 | 7.610 | 7.750 | 7,812 | -0.08(-1.02%) |
Feb 27, 2015 | 7.660 | 7.850 | 7.660 | 7.830 | 5,226 | +0.08(+1.03%) |
Feb 26, 2015 | 7.650 | 7.750 | 8.000 | 7.750 | 2,348 | -0.25(-3.12%) |
Feb 25, 2015 | 7.580 | 8.150 | 7.580 | 8.000 | 11,570 | +0.34(+4.44%) |
Feb 24, 2015 | 7.490 | 7.770 | 7.490 | 7.660 | 11,402 | +0.07(+0.92%) |
Feb 23, 2015 | 7.470 | 7.930 | 7.460 | 7.590 | 9,626 | +0.01(+0.13%) |
Feb 20, 2015 | 7.720 | 7.750 | 7.580 | 7.580 | 1,141 | +0.01(+0.13%) |
Feb 19, 2015 | 7.550 | 7.630 | 7.549 | 7.570 | 800 | -0.00(-0.01%) |
Feb 17, 2015 | 7.570 | 7.570 | 7.570 | 7.570 | 100 | +0.02(+0.27%) |
Feb 13, 2015 | 7.510 | 7.550 | 7.550 | 7.550 | 200 | -0.04(-0.53%) |
Feb 12, 2015 | 7.510 | 7.600 | 7.310 | 7.590 | 3,780 | +0.03(+0.40%) |
Feb 11, 2015 | 7.630 | 7.720 | 7.530 | 7.559 | 3,812 | -0.10(-1.31%) |
Feb 10, 2015 | 7.520 | 7.660 | 7.520 | 7.660 | 5,049 | -0.04(-0.52%) |
Feb 09, 2015 | 7.520 | 7.730 | 7.520 | 7.700 | 3,730 | -0.16(-2.04%) |
Feb 06, 2015 | 7.840 | 7.860 | 7.840 | 7.860 | 949 | +0.11(+1.42%) |
Feb 05, 2015 | 7.849 | 7.850 | 7.750 | 7.750 | 1,063 | -0.05(-0.64%) |
Feb 04, 2015 | 7.650 | 8.150 | 7.620 | 7.800 | 2,222 | -0.20(-2.50%) |
Feb 03, 2015 | 7.710 | 8.000 | 7.600 | 8.000 | 5,964 | +0.26(+3.33%) |
Feb 02, 2015 | 7.742 | 7.742 | 7.742 | 7.742 | 202 | +0.23(+3.09%) |
Jan 28, 2015 | 7.510 | 7.510 | 7.510 | 7.510 | 100 | -0.41(-5.18%) |
Jan 27, 2015 | 7.850 | 7.920 | 7.850 | 7.920 | 796 | -0.73(-8.44%) |
Jan 26, 2015 | 8.300 | 8.670 | 8.270 | 8.650 | 970 | +0.75(+9.49%) |
Jan 23, 2015 | 7.900 | 8.670 | 7.900 | 7.900 | 500 | -0.45(-5.39%) |
Jan 22, 2015 | 8.360 | 8.360 | 8.350 | 8.350 | 825 | +0.05(+0.60%) |
Jan 21, 2015 | 7.540 | 8.450 | 7.540 | 8.300 | 1,271 | +0.35(+4.40%) |
Jan 15, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 2,300 | +0.35(+4.61%) |
Jan 14, 2015 | 7.490 | 7.630 | 7.490 | 7.600 | 1,610 | +0.39(+5.41%) |
Jan 12, 2015 | 7.730 | 7.210 | 7.210 | 7.210 | 5 | -0.74(-9.31%) |
Jan 09, 2015 | 7.900 | 7.950 | 7.500 | 7.950 | 3,800 | +0.61(+8.31%) |
Jan 08, 2015 | 7.710 | 7.940 | 7.160 | 7.340 | 10,900 | -0.37(-4.81%) |
Jan 06, 2015 | 7.750 | 7.710 | 7.710 | 7.710 | 1,400 | -0.34(-4.22%) |
Jan 05, 2015 | 7.750 | 8.200 | 7.090 | 8.050 | 17,053 | +0.30(+3.87%) |
Dec 31, 2014 | 7.100 | 7.750 | 7.750 | 7.750 | 500 | +0.38(+5.15%) |
Dec 30, 2014 | 7.380 | 7.410 | 7.370 | 7.370 | 1,393 | -0.18(-2.38%) |
Dec 29, 2014 | 7.060 | 7.750 | 7.060 | 7.550 | 7,616 | +0.54(+7.69%) |
Dec 23, 2014 | 7.150 | 7.011 | 7.011 | 7.011 | 800 | -0.45(-6.02%) |
Dec 22, 2014 | 7.500 | 7.520 | 7.430 | 7.460 | 2,653 | -0.17(-2.23%) |
Dec 19, 2014 | 7.600 | 7.640 | 7.600 | 7.630 | 875 | -0.10(-1.29%) |
Dec 18, 2014 | 7.730 | 7.730 | 7.730 | 7.730 | 1,152 | -0.08(-1.02%) |
Dec 17, 2014 | 7.800 | 7.950 | 7.800 | 7.810 | 3,642 | +0.27(+3.58%) |
Dec 16, 2014 | 7.500 | 7.540 | 7.260 | 7.540 | 3,001 | +0.04(+0.53%) |
Dec 12, 2014 | 7.450 | 7.500 | 7.500 | 7.500 | 400 | +0.49(+6.99%) |
Dec 11, 2014 | 7.010 | 7.010 | 7.010 | 7.010 | 525 | -0.64(-8.38%) |
Nov 24, 2014 | 7.990 | 7.651 | 7.651 | 7.651 | 1,300 | -0.10(-1.28%) |
Nov 21, 2014 | 7.750 | 7.800 | 7.750 | 7.750 | 504 | +0.00(+0.00%) |
Nov 18, 2014 | 7.750 | 7.750 | 7.750 | 7.750 | 900 | -0.25(-3.12%) |
Nov 14, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | +0.24(+3.09%) |
Nov 13, 2014 | 7.800 | 7.800 | 7.760 | 7.760 | 900 | -0.04(-0.51%) |
Nov 12, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | -0.10(-1.26%) |
Nov 11, 2014 | 7.900 | 7.900 | 7.900 | 7.900 | 298 | -0.00(-0.00%) |
Nov 10, 2014 | 8.400 | 8.400 | 7.900 | 7.900 | 1,101 | +0.15(+1.94%) |
Nov 06, 2014 | 8.250 | 7.750 | 7.750 | 7.750 | 101 | -0.50(-6.06%) |
Oct 30, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 500 | -0.33(-3.85%) |
Oct 27, 2014 | 8.580 | 8.580 | 8.580 | 8.580 | 200 | +0.08(+0.94%) |
Oct 17, 2014 | 8.500 | 8.500 | 8.500 | 8.500 | 47 | +0.01(+0.12%) |
Oct 10, 2014 | 8.490 | 8.490 | 8.490 | 8.490 | 51 | +0.00(+0.00%) |
Oct 09, 2014 | 8.490 | 8.490 | 8.490 | 8.490 | 582 | +0.64(+8.15%) |
Oct 03, 2014 | 7.850 | 7.850 | 7.850 | 7.850 | 600 | -0.02(-0.26%) |
Sep 29, 2014 | 7.870 | 7.870 | 7.870 | 7.870 | 500 | -0.09(-1.13%) |
Sep 25, 2014 | 7.960 | 7.960 | 7.960 | 7.960 | 200 | -0.14(-1.73%) |
Sep 24, 2014 | 7.920 | 8.150 | 7.920 | 8.100 | 2,750 | -0.04(-0.49%) |
Sep 23, 2014 | 8.140 | 8.140 | 8.140 | 8.140 | 238 | -0.13(-1.57%) |
Sep 22, 2014 | 8.030 | 8.270 | 8.020 | 8.270 | 1,754 | +0.37(+4.68%) |
Sep 19, 2014 | 7.920 | 8.180 | 7.920 | 7.900 | 3,169 | -0.05(-0.63%) |
Sep 18, 2014 | 7.990 | 7.990 | 7.900 | 7.950 | 817 | -0.59(-6.94%) |
Sep 17, 2014 | 7.850 | 8.543 | 7.850 | 8.543 | 2,140 | +0.42(+5.20%) |
Sep 16, 2014 | 7.900 | 8.220 | 7.900 | 8.120 | 2,499 | +0.05(+0.63%) |
Sep 15, 2014 | 7.920 | 8.270 | 7.880 | 8.070 | 6,706 | -0.05(-0.62%) |
Sep 12, 2014 | 8.120 | 8.120 | 8.120 | 8.120 | 241 | +0.05(+0.62%) |
Sep 11, 2014 | 8.070 | 8.070 | 8.070 | 8.070 | 100 | +0.16(+2.02%) |
Sep 09, 2014 | 7.860 | 7.910 | 7.910 | 7.910 | 400 | -0.20(-2.47%) |
Sep 08, 2014 | 8.110 | 8.110 | 8.110 | 8.110 | 437 | -0.03(-0.37%) |
Sep 05, 2014 | 8.020 | 8.150 | 8.020 | 8.140 | 792 | +0.15(+1.88%) |
Sep 02, 2014 | 8.000 | 7.990 | 7.990 | 7.990 | 800 | -0.02(-0.25%) |
Aug 28, 2014 | 8.000 | 8.010 | 8.010 | 8.010 | 2,400 | -0.02(-0.25%) |
Aug 27, 2014 | 7.942 | 8.070 | 7.942 | 8.030 | 5,855 | +0.03(+0.37%) |
Aug 26, 2014 | 8.110 | 8.110 | 7.940 | 8.000 | 1,300 | +0.19(+2.43%) |
Aug 25, 2014 | 8.150 | 8.246 | 7.760 | 7.810 | 8,180 | -0.23(-2.86%) |
Aug 22, 2014 | 8.110 | 8.350 | 8.110 | 8.040 | 5,285 | -0.03(-0.37%) |
Aug 21, 2014 | 8.230 | 8.600 | 8.060 | 8.070 | 5,356 | -0.13(-1.59%) |
Aug 20, 2014 | 8.300 | 8.300 | 8.060 | 8.200 | 4,402 | -0.04(-0.49%) |
Aug 19, 2014 | 8.640 | 8.800 | 8.240 | 8.240 | 16,359 | +0.20(+2.49%) |
Aug 18, 2014 | 8.280 | 8.280 | 7.750 | 8.040 | 7,267 | -0.31(-3.71%) |
Aug 15, 2014 | 8.340 | 8.350 | 8.320 | 8.350 | 1,154 | -0.08(-0.95%) |
Aug 14, 2014 | 8.000 | 8.706 | 7.980 | 8.430 | 12,497 | +0.66(+8.49%) |
Jul 30, 2014 | 7.830 | 7.770 | 7.770 | 7.770 | 1,200 | -0.13(-1.65%) |
Jul 29, 2014 | 7.857 | 7.900 | 7.750 | 7.900 | 501 | +0.12(+1.51%) |
Jul 16, 2014 | 7.780 | 7.782 | 7.782 | 7.782 | 100 | -0.73(-8.60%) |
Jul 15, 2014 | 8.515 | 8.515 | 8.515 | 8.515 | 300 | +0.21(+2.59%) |
Jul 10, 2014 | 8.330 | 8.300 | 8.300 | 8.300 | 1,200 | -0.20(-2.35%) |
Jul 09, 2014 | 8.510 | 8.520 | 8.500 | 8.500 | 700 | -0.16(-1.85%) |
Jul 08, 2014 | 8.310 | 8.914 | 8.280 | 8.660 | 2,521 | -0.37(-4.10%) |
Jul 07, 2014 | 7.000 | 9.550 | 7.000 | 9.030 | 2,030 | +1.24(+15.92%) |
Jul 03, 2014 | 7.810 | 7.790 | 7.790 | 7.790 | 1,000 | -0.35(-4.30%) |
Jul 02, 2014 | 8.200 | 8.200 | 8.140 | 8.140 | 2,809 | -0.01(-0.12%) |
Jul 01, 2014 | 8.150 | 8.150 | 8.150 | 8.150 | 292 | +0.10(+1.24%) |
Jun 30, 2014 | 8.050 | 8.050 | 8.050 | 8.050 | 125 | +0.05(+0.63%) |
Jun 27, 2014 | 7.930 | 8.000 | 7.930 | 8.000 | 790 | +0.00(+0.00%) |
Jun 26, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 261 | +0.19(+2.43%) |
Jun 25, 2014 | 8.040 | 8.040 | 7.810 | 7.810 | 3,446 | -0.23(-2.86%) |
Jun 24, 2014 | 8.350 | 8.350 | 8.040 | 8.040 | 1,304 | -0.51(-5.96%) |
Jun 23, 2014 | 8.590 | 8.590 | 8.550 | 8.550 | 814 | +0.04(+0.47%) |
Jun 20, 2014 | 8.550 | 8.550 | 8.510 | 8.510 | 1,066 | -0.39(-4.38%) |
Jun 16, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 3 | -0.19(-2.09%) |
Jun 09, 2014 | 9.090 | 9.090 | 9.090 | 9.090 | 1 | -0.02(-0.22%) |
Jun 03, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | +0.00(+0.00%) |