Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.830 | 7.840 | 7.670 | 7.840 | 3,279 | -0.13(-1.63%) |
May 28, 2015 | 7.920 | 8.060 | 7.850 | 7.970 | 5,626 | -0.11(-1.36%) |
May 27, 2015 | 8.040 | 8.150 | 7.850 | 8.080 | 8,773 | -0.03(-0.37%) |
May 26, 2015 | 8.040 | 8.200 | 7.890 | 8.110 | 5,978 | +0.16(+2.01%) |
May 22, 2015 | 7.950 | 7.950 | 7.950 | 0 | -0.27(-3.28%) | |
May 21, 2015 | 8.130 | 8.220 | 8.070 | 8.220 | 4,335 | +0.06(+0.74%) |
May 20, 2015 | 8.060 | 8.160 | 7.990 | 8.160 | 5,695 | +0.22(+2.77%) |
May 19, 2015 | 8.010 | 8.120 | 7.940 | 7.940 | 5,408 | -0.11(-1.37%) |
May 18, 2015 | 7.894 | 8.050 | 7.894 | 8.050 | 4,452 | +0.02(+0.25%) |
May 15, 2015 | 7.938 | 8.040 | 7.880 | 8.030 | 3,414 | +0.15(+1.90%) |
May 14, 2015 | 7.670 | 7.890 | 7.550 | 7.880 | 4,099 | +0.00(+0.00%) |
May 13, 2015 | 7.760 | 7.880 | 7.650 | 7.880 | 4,669 | +0.27(+3.55%) |
May 12, 2015 | 7.590 | 7.810 | 7.590 | 7.610 | 2,987 | -0.18(-2.31%) |
May 11, 2015 | 7.650 | 7.790 | 7.510 | 7.790 | 14,351 | +0.22(+2.91%) |
May 08, 2015 | 7.570 | 7.570 | 7.410 | 7.570 | 5,352 | +0.29(+3.98%) |
May 07, 2015 | 7.330 | 7.430 | 7.280 | 7.280 | 14,087 | -0.12(-1.62%) |
May 06, 2015 | 7.305 | 7.400 | 7.270 | 7.400 | 5,313 | -0.06(-0.80%) |
May 05, 2015 | 7.450 | 7.470 | 7.270 | 7.460 | 3,880 | +0.01(+0.13%) |
May 04, 2015 | 7.355 | 7.460 | 7.260 | 7.450 | 9,238 | +0.08(+1.09%) |
May 01, 2015 | 7.270 | 7.440 | 7.270 | 7.370 | 7,109 | -0.28(-3.66%) |
Apr 30, 2015 | 7.610 | 7.660 | 7.350 | 7.650 | 12,131 | +0.03(+0.39%) |
Apr 29, 2015 | 7.490 | 7.620 | 7.450 | 7.620 | 5,074 | -0.09(-1.17%) |
Apr 28, 2015 | 7.630 | 7.710 | 7.550 | 7.710 | 3,406 | +0.01(+0.13%) |
Apr 27, 2015 | 7.650 | 7.770 | 7.530 | 7.700 | 4,765 | +0.16(+2.12%) |
Apr 24, 2015 | 7.460 | 7.550 | 7.300 | 7.540 | 4,762 | +0.24(+3.29%) |
Apr 23, 2015 | 7.030 | 7.410 | 7.030 | 7.300 | 9,289 | +0.00(+0.00%) |
Apr 22, 2015 | 7.430 | 7.430 | 7.140 | 7.300 | 2,222 | -0.10(-1.35%) |
Apr 21, 2015 | 7.365 | 7.450 | 7.310 | 7.400 | 5,813 | +0.12(+1.65%) |
Apr 20, 2015 | 7.400 | 7.430 | 7.190 | 7.280 | 10,638 | +0.08(+1.11%) |
Apr 17, 2015 | 7.120 | 7.390 | 7.120 | 7.200 | 25,738 | -0.15(-2.04%) |
Apr 16, 2015 | 7.320 | 7.360 | 7.140 | 7.350 | 4,328 | +0.10(+1.38%) |
Apr 15, 2015 | 7.260 | 7.380 | 7.090 | 7.250 | 17,011 | +0.02(+0.28%) |
Apr 14, 2015 | 7.097 | 7.380 | 7.097 | 7.230 | 2,649 | +0.26(+3.73%) |
Apr 13, 2015 | 7.250 | 7.250 | 6.970 | 6.970 | 11,146 | -0.31(-4.26%) |
Apr 10, 2015 | 7.140 | 7.280 | 7.120 | 7.280 | 10,826 | +0.18(+2.54%) |
Apr 09, 2015 | 7.130 | 7.230 | 7.100 | 7.100 | 6,461 | -0.09(-1.25%) |
Apr 08, 2015 | 7.070 | 7.190 | 7.030 | 7.190 | 10,755 | +0.09(+1.27%) |
Apr 07, 2015 | 6.960 | 7.140 | 6.960 | 7.100 | 5,780 | -0.09(-1.25%) |
Apr 06, 2015 | 7.080 | 7.190 | 6.930 | 7.190 | 3,377 | +0.06(+0.84%) |
Apr 02, 2015 | 7.130 | 7.130 | 7.130 | 0 | +0.06(+0.85%) | |
Apr 01, 2015 | 6.960 | 7.110 | 6.960 | 7.070 | 5,338 | -0.25(-3.42%) |
Mar 31, 2015 | 7.060 | 7.330 | 7.060 | 7.320 | 10,333 | +0.16(+2.23%) |
Mar 30, 2015 | 7.290 | 7.360 | 7.150 | 7.160 | 9,322 | -0.13(-1.78%) |
Mar 27, 2015 | 7.070 | 7.350 | 7.070 | 7.290 | 7,604 | +0.09(+1.25%) |
Mar 26, 2015 | 7.030 | 7.210 | 7.010 | 7.200 | 15,579 | -0.24(-3.23%) |
Mar 25, 2015 | 7.280 | 7.470 | 7.280 | 7.440 | 19,709 | +0.54(+7.83%) |
Mar 24, 2015 | 6.960 | 7.070 | 6.900 | 6.900 | 5,032 | -0.02(-0.29%) |
Mar 23, 2015 | 6.900 | 6.920 | 6.780 | 6.920 | 13,814 | -0.32(-4.42%) |
Mar 20, 2015 | 7.140 | 7.260 | 7.070 | 7.240 | 20,191 | -0.01(-0.14%) |
Mar 19, 2015 | 7.180 | 7.260 | 7.150 | 7.250 | 6,686 | -0.11(-1.43%) |
Mar 18, 2015 | 7.140 | 7.410 | 7.030 | 7.355 | 9,463 | +0.26(+3.59%) |
Mar 17, 2015 | 6.970 | 7.160 | 6.970 | 7.100 | 8,174 | +0.13(+1.87%) |
Mar 16, 2015 | 6.900 | 7.110 | 6.900 | 6.970 | 13,545 | +0.06(+0.87%) |
Mar 13, 2015 | 6.870 | 6.930 | 6.810 | 6.910 | 5,961 | -0.07(-1.00%) |
Mar 12, 2015 | 6.940 | 6.980 | 6.850 | 6.980 | 8,307 | -0.19(-2.65%) |
Mar 11, 2015 | 7.100 | 7.170 | 6.980 | 7.170 | 6,055 | +0.07(+0.99%) |
Mar 10, 2015 | 7.130 | 7.210 | 7.100 | 7.100 | 11,308 | -0.21(-2.87%) |
Mar 09, 2015 | 7.460 | 7.460 | 7.280 | 7.310 | 5,106 | -0.09(-1.22%) |
Mar 06, 2015 | 7.455 | 7.500 | 7.370 | 7.400 | 10,989 | -0.26(-3.46%) |
Mar 05, 2015 | 7.550 | 7.670 | 7.530 | 7.665 | 8,045 | +0.12(+1.66%) |
Mar 04, 2015 | 7.700 | 7.540 | 7.540 | 9,197 | -0.31(-3.95%) | |
Mar 03, 2015 | 7.850 | 7.880 | 7.850 | 12,188 | -0.03(-0.38%) |