Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.850 | 7.990 | 7.764 | 7.940 | 25,808,252 | +0.08(+1.02%) |
May 28, 2015 | 7.850 | 7.880 | 7.700 | 7.860 | 6,137,826 | +0.11(+1.42%) |
May 27, 2015 | 7.680 | 7.790 | 7.550 | 7.750 | 5,241,956 | +0.10(+1.31%) |
May 26, 2015 | 7.900 | 7.900 | 7.620 | 7.650 | 9,601,613 | -0.28(-3.53%) |
May 22, 2015 | 7.780 | 7.930 | 7.930 | 7.930 | 4,801,300 | +0.15(+1.93%) |
May 21, 2015 | 7.720 | 7.910 | 7.690 | 7.780 | 6,079,015 | +0.05(+0.65%) |
May 20, 2015 | 7.890 | 7.890 | 7.635 | 7.730 | 9,459,180 | -0.17(-2.15%) |
May 19, 2015 | 8.050 | 8.075 | 7.860 | 7.900 | 7,087,249 | -0.13(-1.62%) |
May 18, 2015 | 7.920 | 8.050 | 7.810 | 8.030 | 4,835,299 | +0.12(+1.52%) |
May 15, 2015 | 7.990 | 8.000 | 7.880 | 7.910 | 6,220,340 | -0.07(-0.88%) |
May 14, 2015 | 8.050 | 8.030 | 7.900 | 7.980 | 7,952,307 | -0.05(-0.62%) |
May 13, 2015 | 8.130 | 8.160 | 7.900 | 8.030 | 9,029,287 | -0.15(-1.83%) |
May 12, 2015 | 8.460 | 8.460 | 8.110 | 8.180 | 6,277,398 | -0.22(-2.62%) |
May 11, 2015 | 8.390 | 8.560 | 8.320 | 8.400 | 7,980,653 | +0.12(+1.45%) |
May 08, 2015 | 8.300 | 8.370 | 8.155 | 8.280 | 4,680,387 | +0.03(+0.36%) |
May 07, 2015 | 8.170 | 8.405 | 8.090 | 8.250 | 9,355,800 | -0.08(-0.96%) |
May 06, 2015 | 8.720 | 8.760 | 8.250 | 8.330 | 9,271,852 | -0.31(-3.59%) |
May 05, 2015 | 8.820 | 8.920 | 8.540 | 8.640 | 20,868,004 | -0.51(-5.57%) |
May 04, 2015 | 9.110 | 9.190 | 9.050 | 9.150 | 6,755,026 | +0.12(+1.33%) |
May 01, 2015 | 8.850 | 9.140 | 8.810 | 9.030 | 10,684,622 | +0.24(+2.73%) |
Apr 30, 2015 | 9.030 | 9.050 | 8.700 | 8.790 | 14,301,066 | -0.13(-1.46%) |
Apr 29, 2015 | 8.490 | 9.080 | 8.310 | 8.920 | 23,799,670 | +0.93(+11.64%) |
Apr 28, 2015 | 7.860 | 8.120 | 7.790 | 7.990 | 9,617,748 | +0.10(+1.27%) |
Apr 27, 2015 | 7.870 | 8.000 | 7.850 | 7.890 | 6,206,634 | +0.03(+0.38%) |
Apr 24, 2015 | 7.950 | 8.020 | 7.755 | 7.860 | 5,533,869 | -0.10(-1.26%) |
Apr 23, 2015 | 7.820 | 8.000 | 7.820 | 7.960 | 6,409,556 | +0.12(+1.53%) |
Apr 22, 2015 | 7.650 | 7.920 | 7.650 | 7.840 | 5,723,129 | +0.19(+2.48%) |
Apr 21, 2015 | 7.790 | 7.850 | 7.640 | 7.650 | 4,877,946 | -0.14(-1.80%) |
Apr 20, 2015 | 8.030 | 8.080 | 7.750 | 7.790 | 15,880,975 | -0.23(-2.87%) |
Apr 17, 2015 | 7.870 | 8.060 | 7.820 | 8.020 | 7,138,748 | +0.03(+0.38%) |
Apr 16, 2015 | 8.090 | 8.110 | 7.950 | 7.990 | 4,454,491 | -0.10(-1.24%) |
Apr 15, 2015 | 8.000 | 8.140 | 7.990 | 8.090 | 5,455,239 | +0.11(+1.38%) |
Apr 14, 2015 | 7.950 | 8.110 | 7.900 | 7.980 | 4,798,665 | +0.04(+0.50%) |
Apr 13, 2015 | 7.810 | 7.970 | 7.690 | 7.940 | 4,889,248 | +0.21(+2.72%) |
Apr 10, 2015 | 7.890 | 7.940 | 7.690 | 7.730 | 4,533,701 | -0.16(-2.03%) |
Apr 09, 2015 | 7.710 | 8.000 | 7.650 | 7.890 | 6,523,869 | +0.18(+2.33%) |
Apr 08, 2015 | 7.740 | 7.840 | 7.675 | 7.710 | 4,853,971 | -0.04(-0.52%) |
Apr 07, 2015 | 7.770 | 7.800 | 7.680 | 7.750 | 6,021,335 | +0.00(+0.00%) |
Apr 06, 2015 | 7.610 | 7.780 | 7.540 | 7.750 | 6,253,936 | -0.01(-0.13%) |
Apr 02, 2015 | 7.340 | 7.760 | 7.760 | 7.760 | 15,235,100 | +0.43(+5.87%) |
Apr 01, 2015 | 7.280 | 7.450 | 7.270 | 7.330 | 4,703,539 | +0.02(+0.27%) |
Mar 31, 2015 | 7.260 | 7.320 | 7.220 | 7.310 | 5,951,801 | -0.03(-0.41%) |
Mar 30, 2015 | 7.320 | 7.380 | 7.250 | 7.340 | 3,698,710 | +0.05(+0.69%) |
Mar 27, 2015 | 7.310 | 7.330 | 7.230 | 7.290 | 4,705,657 | -0.01(-0.14%) |
Mar 26, 2015 | 7.340 | 7.390 | 7.240 | 7.300 | 4,802,080 | -0.05(-0.68%) |
Mar 25, 2015 | 7.620 | 7.650 | 7.340 | 7.350 | 5,948,926 | -0.25(-3.29%) |
Mar 24, 2015 | 7.760 | 7.840 | 7.590 | 7.600 | 6,629,709 | -0.15(-1.94%) |
Mar 23, 2015 | 7.790 | 7.955 | 7.700 | 7.750 | 13,601,829 | +0.37(+5.01%) |
Mar 20, 2015 | 7.300 | 7.440 | 7.250 | 7.380 | 8,150,724 | +0.12(+1.65%) |
Mar 19, 2015 | 7.300 | 7.380 | 7.100 | 7.260 | 5,341,246 | -0.07(-0.95%) |
Mar 18, 2015 | 7.340 | 7.450 | 7.180 | 7.330 | 5,717,130 | -0.02(-0.27%) |
Mar 17, 2015 | 7.370 | 7.460 | 7.220 | 7.350 | 4,857,003 | -0.08(-1.08%) |
Mar 16, 2015 | 7.360 | 7.440 | 7.260 | 7.430 | 4,372,148 | +0.08(+1.09%) |
Mar 13, 2015 | 7.330 | 7.429 | 7.230 | 7.350 | 4,797,887 | -0.03(-0.41%) |
Mar 12, 2015 | 7.320 | 7.390 | 7.160 | 7.380 | 4,844,383 | +0.11(+1.51%) |
Mar 11, 2015 | 7.180 | 7.330 | 7.060 | 7.270 | 5,785,605 | +0.12(+1.68%) |
Mar 10, 2015 | 7.350 | 7.360 | 7.110 | 7.150 | 5,645,288 | -0.29(-3.90%) |
Mar 09, 2015 | 7.660 | 7.730 | 7.405 | 7.440 | 5,238,294 | -0.23(-3.00%) |
Mar 06, 2015 | 7.590 | 7.965 | 7.570 | 7.670 | 6,193,055 | +0.06(+0.79%) |
Mar 05, 2015 | 7.570 | 7.640 | 7.440 | 7.610 | 4,591,061 | +0.03(+0.40%) |
Mar 04, 2015 | 7.430 | 7.600 | 7.332 | 7.580 | 4,529,387 | +0.07(+0.93%) |
Mar 03, 2015 | 7.210 | 7.580 | 7.180 | 7.510 | 7,986,607 | +0.18(+2.46%) |