Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.862 | 7.900 | 7.768 | 7.787 | 538,463 | -0.05(-0.60%) |
Jun 29, 2015 | 7.900 | 7.916 | 7.792 | 7.834 | 633,307 | -0.04(-0.54%) |
Jun 26, 2015 | 7.886 | 7.919 | 7.872 | 7.876 | 226,309 | -0.01(-0.12%) |
Jun 25, 2015 | 7.914 | 7.928 | 7.881 | 7.886 | 219,453 | -0.05(-0.59%) |
Jun 24, 2015 | 7.905 | 7.947 | 7.900 | 7.933 | 369,509 | +0.05(+0.60%) |
Jun 23, 2015 | 7.853 | 7.900 | 7.815 | 7.886 | 319,177 | +0.05(+0.66%) |
Jun 22, 2015 | 7.933 | 7.933 | 7.811 | 7.834 | 288,918 | -0.03(-0.42%) |
Jun 19, 2015 | 7.933 | 7.966 | 7.797 | 7.867 | 347,125 | -0.06(-0.77%) |
Jun 18, 2015 | 7.858 | 7.952 | 7.853 | 7.928 | 208,276 | +0.04(+0.48%) |
Jun 17, 2015 | 7.858 | 7.923 | 7.858 | 7.891 | 202,942 | +0.01(+0.12%) |
Jun 16, 2015 | 7.909 | 7.989 | 7.872 | 7.881 | 375,747 | -0.06(-0.77%) |
Jun 15, 2015 | 7.901 | 7.975 | 7.901 | 7.942 | 301,003 | -0.07(-0.86%) |
Jun 12, 2015 | 7.961 | 8.012 | 7.942 | 8.012 | 246,320 | +0.05(+0.58%) |
Jun 11, 2015 | 7.878 | 7.984 | 7.809 | 7.965 | 582,423 | +0.06(+0.82%) |
Jun 10, 2015 | 7.984 | 8.012 | 7.892 | 7.901 | 418,689 | -0.05(-0.64%) |
Jun 09, 2015 | 7.975 | 7.998 | 7.928 | 7.952 | 322,945 | -0.04(-0.52%) |
Jun 08, 2015 | 7.970 | 8.002 | 7.942 | 7.993 | 241,251 | +0.02(+0.23%) |
Jun 05, 2015 | 7.998 | 7.998 | 7.901 | 7.975 | 219,050 | -0.04(-0.46%) |
Jun 04, 2015 | 8.048 | 8.048 | 7.988 | 8.012 | 169,634 | -0.03(-0.34%) |
Jun 03, 2015 | 7.984 | 8.039 | 7.934 | 8.039 | 172,982 | +0.06(+0.81%) |
Jun 02, 2015 | 7.961 | 7.998 | 7.946 | 7.975 | 158,017 | +0.02(+0.29%) |
Jun 01, 2015 | 7.988 | 7.998 | 7.938 | 7.952 | 174,505 | -0.04(-0.52%) |
May 29, 2015 | 8.007 | 8.044 | 7.901 | 7.993 | 386,034 | -0.00(-0.06%) |
May 28, 2015 | 7.915 | 8.007 | 7.910 | 7.998 | 275,276 | +0.05(+0.58%) |
May 27, 2015 | 7.873 | 7.979 | 7.873 | 7.952 | 277,772 | +0.03(+0.35%) |
May 26, 2015 | 7.892 | 7.974 | 7.850 | 7.924 | 374,142 | +0.00(+0.06%) |
May 22, 2015 | 7.868 | 7.919 | 7.919 | 7.919 | 279,311 | +0.03(+0.35%) |
May 21, 2015 | 7.905 | 7.924 | 7.887 | 7.892 | 249,048 | -0.03(-0.35%) |
May 20, 2015 | 7.905 | 7.956 | 7.895 | 7.919 | 208,941 | +0.01(+0.18%) |
May 19, 2015 | 7.915 | 7.933 | 7.868 | 7.905 | 325,422 | -0.00(-0.06%) |
May 18, 2015 | 7.832 | 7.924 | 7.818 | 7.910 | 262,524 | +0.05(+0.59%) |
May 15, 2015 | 7.785 | 7.887 | 7.781 | 7.864 | 197,857 | +0.04(+0.47%) |
May 14, 2015 | 7.772 | 7.836 | 7.748 | 7.827 | 274,275 | +0.07(+0.95%) |
May 13, 2015 | 7.822 | 7.856 | 7.735 | 7.753 | 328,540 | -0.07(-0.94%) |
May 12, 2015 | 7.845 | 7.910 | 7.785 | 7.827 | 603,314 | -0.09(-1.17%) |
May 11, 2015 | 7.845 | 7.984 | 7.845 | 7.919 | 333,823 | +0.05(+0.59%) |
May 08, 2015 | 7.924 | 7.942 | 7.841 | 7.873 | 383,390 | -0.06(-0.76%) |
May 07, 2015 | 7.933 | 7.988 | 7.910 | 7.933 | 278,556 | -0.05(-0.64%) |
May 06, 2015 | 8.081 | 8.081 | 7.901 | 7.984 | 317,504 | -0.05(-0.57%) |
May 05, 2015 | 8.035 | 8.076 | 7.961 | 8.030 | 479,708 | -0.02(-0.29%) |
May 04, 2015 | 8.053 | 8.126 | 8.037 | 8.053 | 379,232 | -0.02(-0.29%) |
May 01, 2015 | 8.090 | 8.141 | 8.044 | 8.076 | 220,005 | -0.03(-0.34%) |
Apr 30, 2015 | 8.090 | 8.125 | 8.044 | 8.104 | 316,880 | -0.00(-0.06%) |
Apr 29, 2015 | 8.118 | 8.203 | 8.099 | 8.108 | 257,809 | -0.06(-0.79%) |
Apr 28, 2015 | 8.081 | 8.182 | 8.053 | 8.173 | 384,985 | +0.07(+0.91%) |
Apr 27, 2015 | 8.159 | 8.159 | 8.039 | 8.099 | 430,522 | -0.06(-0.68%) |
Apr 24, 2015 | 8.215 | 8.215 | 8.132 | 8.155 | 330,950 | -0.11(-1.28%) |
Apr 23, 2015 | 8.196 | 8.261 | 8.145 | 8.261 | 379,147 | +0.09(+1.07%) |
Apr 22, 2015 | 8.104 | 8.178 | 8.081 | 8.173 | 366,313 | +0.04(+0.51%) |
Apr 21, 2015 | 8.168 | 8.187 | 8.118 | 8.132 | 300,895 | -0.06(-0.68%) |
Apr 20, 2015 | 8.210 | 8.224 | 8.173 | 8.187 | 389,191 | +0.00(+0.06%) |
Apr 17, 2015 | 8.145 | 8.215 | 8.132 | 8.182 | 502,103 | -0.01(-0.17%) |
Apr 16, 2015 | 8.178 | 8.233 | 8.137 | 8.196 | 612,313 | -0.06(-0.67%) |
Apr 15, 2015 | 8.187 | 8.270 | 8.104 | 8.251 | 731,372 | +0.07(+0.90%) |
Apr 14, 2015 | 8.145 | 8.191 | 8.108 | 8.178 | 683,525 | +0.03(+0.40%) |
Apr 13, 2015 | 8.122 | 8.182 | 8.090 | 8.145 | 796,961 | +0.00(+0.00%) |
Apr 10, 2015 | 8.030 | 8.168 | 8.012 | 8.145 | 2,377,032 | -0.06(-0.73%) |
Apr 09, 2015 | 8.127 | 8.219 | 8.113 | 8.205 | 274,561 | +0.06(+0.74%) |
Apr 08, 2015 | 8.219 | 8.238 | 8.137 | 8.145 | 177,974 | -0.10(-1.23%) |
Apr 07, 2015 | 8.201 | 8.298 | 8.201 | 8.247 | 222,677 | -0.00(-0.06%) |
Apr 06, 2015 | 8.141 | 8.261 | 8.099 | 8.251 | 195,361 | +0.11(+1.36%) |
Apr 02, 2015 | 8.076 | 8.141 | 8.141 | 8.141 | 156,882 | +0.06(+0.74%) |