Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.640 | 7.710 | 7.570 | 7.650 | 1,137,726 | +0.01(+0.13%) |
May 28, 2015 | 7.760 | 7.760 | 7.560 | 7.640 | 907,927 | -0.10(-1.29%) |
May 27, 2015 | 7.500 | 7.758 | 7.450 | 7.740 | 2,133,092 | +0.25(+3.34%) |
May 26, 2015 | 7.450 | 7.630 | 7.430 | 7.490 | 2,249,224 | -0.03(-0.40%) |
May 22, 2015 | 7.380 | 7.520 | 7.520 | 7.520 | 1,252,500 | +0.14(+1.90%) |
May 21, 2015 | 7.330 | 7.460 | 7.151 | 7.380 | 1,860,000 | +0.03(+0.41%) |
May 20, 2015 | 7.420 | 7.470 | 7.240 | 7.350 | 1,453,899 | -0.04(-0.54%) |
May 19, 2015 | 7.510 | 7.559 | 7.350 | 7.390 | 2,037,994 | -0.11(-1.47%) |
May 18, 2015 | 7.240 | 7.540 | 7.120 | 7.500 | 2,216,483 | +0.27(+3.73%) |
May 15, 2015 | 7.180 | 7.230 | 7.030 | 7.230 | 1,145,076 | +0.03(+0.42%) |
May 14, 2015 | 7.240 | 7.280 | 7.060 | 7.200 | 1,355,793 | -0.01(-0.14%) |
May 13, 2015 | 7.430 | 7.480 | 7.200 | 7.210 | 1,470,096 | -0.20(-2.70%) |
May 12, 2015 | 7.380 | 7.490 | 7.250 | 7.410 | 2,242,404 | -0.04(-0.54%) |
May 11, 2015 | 7.510 | 7.580 | 7.390 | 7.450 | 1,511,859 | -0.03(-0.40%) |
May 08, 2015 | 7.230 | 7.490 | 7.130 | 7.480 | 1,871,632 | +0.33(+4.62%) |
May 07, 2015 | 7.110 | 7.290 | 6.860 | 7.150 | 2,374,174 | +0.05(+0.70%) |
May 06, 2015 | 6.570 | 7.120 | 6.495 | 7.100 | 3,376,764 | +0.53(+8.07%) |
May 05, 2015 | 6.960 | 7.100 | 6.540 | 6.570 | 3,583,959 | -0.57(-8.05%) |
May 04, 2015 | 7.130 | 7.400 | 6.750 | 7.145 | 7,490,320 | +0.82(+13.05%) |
May 01, 2015 | 6.330 | 6.420 | 6.190 | 6.320 | 1,871,101 | +0.07(+1.12%) |
Apr 30, 2015 | 6.490 | 6.540 | 6.160 | 6.250 | 2,636,182 | -0.29(-4.43%) |
Apr 29, 2015 | 6.630 | 6.700 | 6.440 | 6.540 | 1,673,746 | -0.12(-1.80%) |
Apr 28, 2015 | 6.710 | 6.890 | 6.483 | 6.660 | 1,799,644 | -0.07(-1.04%) |
Apr 27, 2015 | 7.220 | 7.290 | 6.710 | 6.730 | 1,725,112 | -0.46(-6.40%) |
Apr 24, 2015 | 7.280 | 7.370 | 7.190 | 7.190 | 657,401 | -0.12(-1.64%) |
Apr 23, 2015 | 7.250 | 7.330 | 7.130 | 7.310 | 822,011 | +0.06(+0.83%) |
Apr 22, 2015 | 7.380 | 7.430 | 7.170 | 7.250 | 947,546 | -0.10(-1.36%) |
Apr 21, 2015 | 7.450 | 7.510 | 7.310 | 7.350 | 819,060 | -0.08(-1.08%) |
Apr 20, 2015 | 7.350 | 7.470 | 7.210 | 7.430 | 1,055,309 | +0.13(+1.78%) |
Apr 17, 2015 | 7.500 | 7.580 | 7.230 | 7.300 | 1,499,662 | -0.31(-4.07%) |
Apr 16, 2015 | 7.530 | 7.640 | 7.475 | 7.610 | 751,326 | +0.06(+0.79%) |
Apr 15, 2015 | 7.570 | 7.620 | 7.430 | 7.550 | 1,053,249 | +0.01(+0.13%) |
Apr 14, 2015 | 7.590 | 7.650 | 7.470 | 7.540 | 1,080,313 | -0.04(-0.53%) |
Apr 13, 2015 | 7.570 | 7.645 | 7.540 | 7.580 | 906,005 | +0.02(+0.26%) |
Apr 10, 2015 | 7.520 | 7.650 | 7.470 | 7.560 | 947,204 | +0.06(+0.80%) |
Apr 09, 2015 | 7.560 | 7.630 | 7.300 | 7.500 | 829,029 | -0.09(-1.19%) |
Apr 08, 2015 | 7.340 | 7.665 | 7.340 | 7.590 | 1,252,775 | +0.22(+2.99%) |
Apr 07, 2015 | 7.480 | 7.520 | 7.360 | 7.370 | 1,702,042 | -0.12(-1.60%) |
Apr 06, 2015 | 7.400 | 7.505 | 7.280 | 7.490 | 1,716,126 | +0.05(+0.67%) |
Apr 02, 2015 | 7.280 | 7.440 | 7.440 | 7.440 | 1,474,000 | +0.15(+1.99%) |
Apr 01, 2015 | 7.360 | 7.360 | 7.020 | 7.295 | 2,519,682 | -0.08(-1.02%) |
Mar 31, 2015 | 7.610 | 7.650 | 7.335 | 7.370 | 2,163,960 | -0.17(-2.25%) |
Mar 30, 2015 | 7.430 | 7.550 | 7.300 | 7.540 | 1,738,403 | +0.14(+1.89%) |
Mar 27, 2015 | 7.340 | 7.480 | 7.260 | 7.400 | 1,290,479 | +0.07(+0.95%) |
Mar 26, 2015 | 7.180 | 7.480 | 6.990 | 7.330 | 2,750,415 | +0.09(+1.24%) |
Mar 25, 2015 | 7.860 | 8.000 | 7.205 | 7.240 | 2,909,577 | -0.61(-7.77%) |
Mar 24, 2015 | 7.830 | 8.240 | 7.810 | 7.850 | 2,960,721 | +0.00(+0.00%) |
Mar 23, 2015 | 7.970 | 8.010 | 7.770 | 7.850 | 1,745,867 | -0.15(-1.88%) |
Mar 20, 2015 | 8.100 | 8.150 | 7.880 | 8.000 | 4,023,123 | -0.09(-1.11%) |
Mar 19, 2015 | 8.000 | 8.150 | 7.971 | 8.090 | 1,679,193 | +0.09(+1.12%) |
Mar 18, 2015 | 8.110 | 8.170 | 7.955 | 8.000 | 2,145,566 | -0.13(-1.60%) |
Mar 17, 2015 | 8.150 | 8.230 | 8.055 | 8.130 | 1,567,172 | -0.04(-0.49%) |
Mar 16, 2015 | 8.180 | 8.290 | 8.050 | 8.170 | 1,553,662 | +0.02(+0.25%) |
Mar 13, 2015 | 8.240 | 8.400 | 8.082 | 8.150 | 2,807,617 | -0.07(-0.85%) |
Mar 12, 2015 | 8.190 | 8.255 | 8.040 | 8.220 | 1,624,188 | +0.06(+0.74%) |
Mar 11, 2015 | 8.000 | 8.280 | 7.800 | 8.160 | 2,238,522 | +0.00(+0.00%) |
Mar 10, 2015 | 7.930 | 8.250 | 7.865 | 8.160 | 1,754,331 | +0.13(+1.62%) |
Mar 09, 2015 | 8.090 | 8.155 | 7.900 | 8.030 | 1,360,287 | -0.03(-0.37%) |
Mar 06, 2015 | 8.200 | 8.240 | 7.960 | 8.060 | 1,698,063 | -0.18(-2.18%) |
Mar 05, 2015 | 8.310 | 8.590 | 8.190 | 8.240 | 2,638,732 | -0.06(-0.72%) |
Mar 04, 2015 | 8.040 | 8.380 | 8.050 | 8.300 | 2,430,882 | +0.25(+3.11%) |
Mar 03, 2015 | 8.240 | 8.300 | 7.910 | 8.050 | 4,489,292 | -0.15(-1.83%) |