Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.574 | 7.644 | 7.385 | 7.390 | 190,964 | -0.18(-2.36%) |
May 28, 2015 | 7.628 | 7.736 | 7.563 | 7.569 | 146,178 | -0.06(-0.78%) |
May 27, 2015 | 7.801 | 7.828 | 7.580 | 7.628 | 201,893 | -0.14(-1.81%) |
May 26, 2015 | 7.909 | 7.920 | 7.763 | 7.769 | 178,012 | -0.15(-1.91%) |
May 22, 2015 | 7.947 | 7.920 | 7.920 | 7.920 | 114,764 | -0.10(-1.21%) |
May 21, 2015 | 8.152 | 8.179 | 7.898 | 8.017 | 165,303 | -0.10(-1.20%) |
May 20, 2015 | 8.185 | 8.185 | 8.050 | 8.114 | 186,845 | -0.04(-0.53%) |
May 19, 2015 | 8.239 | 8.239 | 8.104 | 8.158 | 152,548 | -0.10(-1.24%) |
May 18, 2015 | 8.039 | 8.266 | 7.990 | 8.260 | 145,875 | +0.27(+3.38%) |
May 15, 2015 | 7.990 | 8.017 | 7.952 | 7.990 | 80,522 | +0.00(+0.00%) |
May 14, 2015 | 7.952 | 8.077 | 7.947 | 7.990 | 145,082 | +0.08(+0.96%) |
May 13, 2015 | 8.033 | 8.203 | 7.914 | 7.914 | 147,148 | +0.02(+0.21%) |
May 12, 2015 | 7.904 | 7.958 | 7.893 | 7.898 | 152,623 | +0.02(+0.27%) |
May 11, 2015 | 7.958 | 7.958 | 7.877 | 7.877 | 55,111 | -0.04(-0.48%) |
May 08, 2015 | 7.985 | 7.985 | 7.877 | 7.914 | 89,679 | +0.02(+0.27%) |
May 07, 2015 | 7.958 | 7.958 | 7.823 | 7.893 | 119,932 | -0.19(-2.40%) |
May 06, 2015 | 8.185 | 8.185 | 8.023 | 8.087 | 182,690 | -0.02(-0.27%) |
May 05, 2015 | 8.158 | 8.233 | 8.066 | 8.109 | 138,885 | -0.01(-0.07%) |
May 04, 2015 | 8.082 | 8.163 | 8.077 | 8.114 | 174,869 | +0.05(+0.67%) |
May 01, 2015 | 7.963 | 8.060 | 7.947 | 8.060 | 88,522 | +0.10(+1.29%) |
Apr 30, 2015 | 7.860 | 8.017 | 7.844 | 7.958 | 254,971 | +0.06(+0.70%) |
Apr 29, 2015 | 7.828 | 7.958 | 7.812 | 7.902 | 191,956 | +0.04(+0.53%) |
Apr 28, 2015 | 7.985 | 7.995 | 7.790 | 7.860 | 268,756 | -0.06(-0.75%) |
Apr 27, 2015 | 7.941 | 8.050 | 7.850 | 7.920 | 163,000 | +0.02(+0.27%) |
Apr 24, 2015 | 7.812 | 7.941 | 7.812 | 7.898 | 159,393 | +0.05(+0.69%) |
Apr 23, 2015 | 7.806 | 7.925 | 7.806 | 7.844 | 149,747 | +0.04(+0.55%) |
Apr 22, 2015 | 7.747 | 7.806 | 7.715 | 7.801 | 97,214 | +0.06(+0.84%) |
Apr 21, 2015 | 7.779 | 7.785 | 7.677 | 7.736 | 141,641 | +0.03(+0.35%) |
Apr 20, 2015 | 7.704 | 7.828 | 7.704 | 7.709 | 75,777 | +0.01(+0.14%) |
Apr 17, 2015 | 7.774 | 7.796 | 7.644 | 7.698 | 121,233 | -0.11(-1.38%) |
Apr 16, 2015 | 7.779 | 7.931 | 7.731 | 7.806 | 196,012 | +0.08(+0.98%) |
Apr 15, 2015 | 7.601 | 7.790 | 7.596 | 7.731 | 206,504 | +0.18(+2.36%) |
Apr 14, 2015 | 7.369 | 7.580 | 7.369 | 7.553 | 245,855 | +0.18(+2.49%) |
Apr 13, 2015 | 7.601 | 7.612 | 7.363 | 7.369 | 282,492 | -0.19(-2.57%) |
Apr 10, 2015 | 7.693 | 7.720 | 7.536 | 7.563 | 182,068 | -0.09(-1.20%) |
Apr 09, 2015 | 7.812 | 7.812 | 7.617 | 7.655 | 129,062 | -0.12(-1.60%) |
Apr 08, 2015 | 7.823 | 7.823 | 7.725 | 7.779 | 102,323 | -0.03(-0.35%) |
Apr 07, 2015 | 7.709 | 7.839 | 7.661 | 7.806 | 90,678 | +0.13(+1.69%) |
Apr 06, 2015 | 7.677 | 7.725 | 7.644 | 7.677 | 101,757 | +0.07(+0.92%) |
Apr 02, 2015 | 7.601 | 7.607 | 7.607 | 7.607 | 148,638 | -0.03(-0.42%) |
Apr 01, 2015 | 7.590 | 7.752 | 7.590 | 7.639 | 77,395 | +0.01(+0.07%) |
Mar 31, 2015 | 7.698 | 7.833 | 7.617 | 7.634 | 151,165 | -0.06(-0.84%) |
Mar 30, 2015 | 7.666 | 7.752 | 7.650 | 7.698 | 67,875 | +0.04(+0.56%) |
Mar 27, 2015 | 7.709 | 7.747 | 7.655 | 7.655 | 164,955 | -0.04(-0.49%) |
Mar 26, 2015 | 7.806 | 7.823 | 7.682 | 7.693 | 147,579 | -0.05(-0.66%) |
Mar 25, 2015 | 7.725 | 7.779 | 7.639 | 7.744 | 157,353 | +0.03(+0.38%) |
Mar 24, 2015 | 7.769 | 7.844 | 7.704 | 7.715 | 226,841 | +0.01(+0.07%) |
Mar 23, 2015 | 7.650 | 7.855 | 7.626 | 7.709 | 161,588 | +0.07(+0.92%) |
Mar 20, 2015 | 7.601 | 7.688 | 7.558 | 7.639 | 156,768 | +0.12(+1.65%) |
Mar 19, 2015 | 7.439 | 7.542 | 7.374 | 7.515 | 170,106 | +0.00(+0.00%) |
Mar 18, 2015 | 7.434 | 7.585 | 7.369 | 7.515 | 185,644 | +0.08(+1.02%) |
Mar 17, 2015 | 7.439 | 7.498 | 7.342 | 7.439 | 182,349 | +0.00(+0.00%) |
Mar 16, 2015 | 7.585 | 7.617 | 7.315 | 7.439 | 183,210 | -0.15(-1.99%) |
Mar 13, 2015 | 7.612 | 7.742 | 7.563 | 7.590 | 116,349 | -0.06(-0.78%) |
Mar 12, 2015 | 7.839 | 7.974 | 7.590 | 7.650 | 159,104 | -0.19(-2.41%) |
Mar 11, 2015 | 8.109 | 8.276 | 7.801 | 7.839 | 157,373 | -0.27(-3.33%) |
Mar 10, 2015 | 8.077 | 8.260 | 8.060 | 8.109 | 125,706 | +0.00(+0.00%) |
Mar 09, 2015 | 8.282 | 8.387 | 8.082 | 8.109 | 89,081 | -0.21(-2.53%) |
Mar 06, 2015 | 8.428 | 8.476 | 8.271 | 8.320 | 101,253 | -0.11(-1.35%) |
Mar 05, 2015 | 8.536 | 8.633 | 8.368 | 8.433 | 101,992 | -0.07(-0.79%) |
Mar 04, 2015 | 8.568 | 8.487 | 8.444 | 8.501 | 118,377 | +0.01(+0.16%) |
Mar 03, 2015 | 8.401 | 8.563 | 8.395 | 8.487 | 102,336 | +0.05(+0.64%) |