Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.950 | 7.950 | 7.800 | 7.850 | 1,221,949 | -0.09(-1.13%) |
May 28, 2015 | 7.820 | 7.940 | 7.800 | 7.940 | 1,245,786 | +0.10(+1.28%) |
May 27, 2015 | 7.760 | 7.840 | 7.730 | 7.840 | 1,812,062 | +0.06(+0.77%) |
May 26, 2015 | 7.750 | 7.780 | 7.700 | 7.780 | 1,237,859 | +0.04(+0.52%) |
May 22, 2015 | 7.730 | 7.740 | 7.740 | 7.740 | 863,200 | +0.01(+0.13%) |
May 21, 2015 | 7.810 | 7.830 | 7.720 | 7.730 | 1,488,711 | -0.10(-1.28%) |
May 20, 2015 | 7.710 | 7.830 | 7.650 | 7.830 | 1,963,260 | +0.11(+1.42%) |
May 19, 2015 | 7.750 | 7.750 | 7.610 | 7.720 | 1,166,044 | -0.05(-0.64%) |
May 18, 2015 | 7.800 | 7.840 | 7.710 | 7.770 | 1,038,643 | -0.04(-0.45%) |
May 15, 2015 | 7.720 | 7.810 | 7.680 | 7.805 | 836,782 | +0.11(+1.50%) |
May 14, 2015 | 7.760 | 7.800 | 7.680 | 7.690 | 722,372 | -0.04(-0.52%) |
May 13, 2015 | 7.730 | 7.750 | 7.645 | 7.730 | 1,039,592 | +0.03(+0.39%) |
May 12, 2015 | 7.660 | 7.700 | 7.590 | 7.700 | 659,341 | +0.04(+0.52%) |
May 11, 2015 | 7.680 | 7.720 | 7.615 | 7.660 | 835,272 | +0.01(+0.13%) |
May 08, 2015 | 7.750 | 7.790 | 7.590 | 7.650 | 840,256 | -0.02(-0.26%) |
May 07, 2015 | 7.630 | 7.680 | 7.510 | 7.670 | 1,516,410 | +0.01(+0.13%) |
May 06, 2015 | 7.850 | 7.850 | 7.500 | 7.660 | 2,012,517 | -0.16(-2.05%) |
May 05, 2015 | 7.850 | 7.940 | 7.750 | 7.820 | 1,207,104 | -0.07(-0.89%) |
May 04, 2015 | 7.980 | 7.990 | 7.857 | 7.890 | 782,259 | -0.07(-0.88%) |
May 01, 2015 | 8.000 | 8.010 | 7.890 | 7.960 | 843,775 | -0.04(-0.50%) |
Apr 30, 2015 | 7.960 | 8.000 | 7.890 | 8.000 | 1,507,329 | +0.04(+0.57%) |
Apr 29, 2015 | 7.990 | 8.030 | 7.920 | 7.955 | 1,125,506 | -0.07(-0.93%) |
Apr 28, 2015 | 7.900 | 8.030 | 7.810 | 8.030 | 1,755,269 | +0.15(+1.90%) |
Apr 27, 2015 | 7.920 | 7.950 | 7.860 | 7.880 | 750,575 | -0.01(-0.13%) |
Apr 24, 2015 | 7.930 | 7.950 | 7.850 | 7.890 | 592,266 | -0.02(-0.25%) |
Apr 23, 2015 | 7.830 | 7.950 | 7.830 | 7.910 | 760,082 | +0.07(+0.89%) |
Apr 22, 2015 | 7.770 | 7.870 | 7.730 | 7.840 | 1,023,704 | +0.08(+1.03%) |
Apr 21, 2015 | 7.850 | 7.850 | 7.740 | 7.760 | 717,271 | -0.07(-0.89%) |
Apr 20, 2015 | 7.800 | 7.890 | 7.790 | 7.830 | 743,049 | +0.04(+0.51%) |
Apr 17, 2015 | 7.760 | 7.790 | 7.720 | 7.790 | 656,503 | +0.00(+0.00%) |
Apr 16, 2015 | 7.770 | 7.800 | 7.710 | 7.790 | 848,206 | +0.04(+0.58%) |
Apr 15, 2015 | 7.700 | 7.770 | 7.680 | 7.745 | 828,363 | +0.04(+0.58%) |
Apr 14, 2015 | 7.670 | 7.745 | 7.630 | 7.700 | 1,017,319 | +0.00(+0.00%) |
Apr 13, 2015 | 7.760 | 7.840 | 7.690 | 7.700 | 1,244,603 | -0.04(-0.52%) |
Apr 10, 2015 | 7.720 | 7.780 | 7.680 | 7.740 | 861,592 | -0.01(-0.13%) |
Apr 09, 2015 | 7.900 | 7.940 | 7.710 | 7.750 | 1,356,696 | -0.13(-1.65%) |
Apr 08, 2015 | 7.950 | 7.990 | 7.850 | 7.880 | 963,923 | -0.09(-1.13%) |
Apr 07, 2015 | 7.870 | 7.970 | 7.830 | 7.970 | 1,928,196 | +0.10(+1.27%) |
Apr 06, 2015 | 7.740 | 7.870 | 7.740 | 7.870 | 2,025,222 | +0.11(+1.42%) |
Apr 02, 2015 | 7.700 | 7.760 | 7.760 | 7.760 | 1,120,600 | +0.05(+0.65%) |
Apr 01, 2015 | 7.700 | 7.730 | 7.590 | 7.710 | 1,655,668 | +0.04(+0.46%) |
Mar 31, 2015 | 7.630 | 7.790 | 7.590 | 7.675 | 3,211,961 | +0.04(+0.59%) |
Mar 30, 2015 | 7.620 | 7.640 | 7.590 | 7.630 | 1,096,133 | +0.03(+0.39%) |
Mar 27, 2015 | 7.600 | 7.630 | 7.570 | 7.600 | 668,032 | -0.02(-0.26%) |
Mar 26, 2015 | 7.600 | 7.645 | 7.600 | 7.620 | 839,656 | -0.01(-0.13%) |
Mar 25, 2015 | 7.640 | 7.650 | 7.600 | 7.630 | 1,197,424 | +0.03(+0.39%) |
Mar 24, 2015 | 7.570 | 7.630 | 7.550 | 7.600 | 1,549,277 | +0.01(+0.20%) |
Mar 23, 2015 | 7.550 | 7.600 | 7.550 | 7.585 | 874,962 | +0.01(+0.20%) |
Mar 20, 2015 | 7.460 | 7.610 | 7.450 | 7.570 | 2,466,514 | +0.14(+1.88%) |
Mar 19, 2015 | 7.510 | 7.510 | 7.340 | 7.430 | 2,120,419 | -0.10(-1.33%) |
Mar 18, 2015 | 7.630 | 7.630 | 7.470 | 7.530 | 1,904,373 | -0.29(-3.71%) |
Mar 17, 2015 | 7.810 | 7.850 | 7.740 | 7.820 | 1,525,718 | -0.01(-0.19%) |
Mar 16, 2015 | 7.900 | 7.900 | 7.780 | 7.835 | 2,701,382 | +0.04(+0.45%) |
Mar 13, 2015 | 7.780 | 7.820 | 7.740 | 7.800 | 866,007 | +0.01(+0.13%) |
Mar 12, 2015 | 7.770 | 7.820 | 7.750 | 7.790 | 1,902,891 | +0.05(+0.65%) |
Mar 11, 2015 | 7.730 | 7.760 | 7.710 | 7.740 | 2,644,689 | +0.01(+0.13%) |
Mar 10, 2015 | 7.790 | 7.790 | 7.720 | 7.730 | 1,026,698 | -0.02(-0.26%) |
Mar 09, 2015 | 7.790 | 7.790 | 7.730 | 7.750 | 1,149,081 | +0.00(+0.00%) |
Mar 06, 2015 | 7.730 | 7.770 | 7.680 | 7.750 | 1,539,590 | +0.01(+0.13%) |
Mar 05, 2015 | 7.750 | 7.750 | 7.600 | 7.740 | 1,858,158 | -0.01(-0.13%) |
Mar 04, 2015 | 7.810 | 7.810 | 7.700 | 7.750 | 1,204,531 | -0.06(-0.77%) |
Mar 03, 2015 | 7.790 | 7.820 | 7.780 | 7.810 | 955,952 | +0.02(+0.26%) |