Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.750 | 7.750 | 7.510 | 7.610 | 459,832 | -0.17(-2.19%) |
May 28, 2015 | 7.780 | 7.890 | 7.740 | 7.780 | 721,958 | -0.01(-0.13%) |
May 27, 2015 | 7.700 | 7.880 | 7.620 | 7.790 | 520,369 | +0.11(+1.43%) |
May 26, 2015 | 7.810 | 7.810 | 7.650 | 7.680 | 361,382 | -0.14(-1.79%) |
May 22, 2015 | 7.910 | 7.820 | 7.820 | 7.820 | 210,400 | -0.12(-1.51%) |
May 21, 2015 | 7.950 | 7.990 | 7.900 | 7.940 | 275,807 | -0.03(-0.38%) |
May 20, 2015 | 8.000 | 8.000 | 7.830 | 7.970 | 257,707 | +0.00(+0.00%) |
May 19, 2015 | 7.960 | 8.020 | 7.870 | 7.970 | 473,195 | -0.02(-0.25%) |
May 18, 2015 | 8.180 | 8.200 | 7.990 | 7.990 | 647,750 | -0.19(-2.32%) |
May 15, 2015 | 8.190 | 8.230 | 8.120 | 8.180 | 306,437 | -0.04(-0.49%) |
May 14, 2015 | 8.640 | 8.650 | 8.210 | 8.220 | 499,142 | -0.37(-4.31%) |
May 13, 2015 | 8.520 | 8.680 | 8.520 | 8.590 | 1,079,937 | -0.05(-0.58%) |
May 12, 2015 | 8.620 | 8.650 | 8.390 | 8.640 | 712,823 | -0.04(-0.46%) |
May 11, 2015 | 8.440 | 8.770 | 8.411 | 8.680 | 808,884 | +0.18(+2.12%) |
May 08, 2015 | 8.540 | 8.720 | 8.330 | 8.500 | 928,031 | -0.07(-0.82%) |
May 07, 2015 | 8.040 | 8.620 | 7.630 | 8.570 | 4,028,020 | +1.15(+15.50%) |
May 06, 2015 | 7.320 | 7.460 | 7.250 | 7.420 | 687,074 | +0.15(+2.06%) |
May 05, 2015 | 7.360 | 7.400 | 7.200 | 7.270 | 403,686 | -0.12(-1.62%) |
May 04, 2015 | 7.450 | 7.560 | 7.350 | 7.390 | 468,310 | -0.07(-0.94%) |
May 01, 2015 | 7.420 | 7.630 | 7.340 | 7.460 | 596,339 | +0.03(+0.40%) |
Apr 30, 2015 | 7.700 | 7.810 | 7.390 | 7.430 | 566,575 | -0.32(-4.13%) |
Apr 29, 2015 | 7.980 | 7.980 | 7.720 | 7.750 | 407,838 | -0.23(-2.88%) |
Apr 28, 2015 | 7.940 | 8.040 | 7.800 | 7.980 | 272,410 | +0.04(+0.50%) |
Apr 27, 2015 | 8.100 | 8.180 | 7.891 | 7.940 | 585,588 | -0.12(-1.49%) |
Apr 24, 2015 | 8.100 | 8.130 | 8.040 | 8.060 | 178,267 | -0.02(-0.25%) |
Apr 23, 2015 | 8.050 | 8.140 | 8.050 | 8.080 | 278,359 | +0.04(+0.50%) |
Apr 22, 2015 | 8.060 | 8.140 | 8.000 | 8.040 | 287,009 | +0.00(+0.00%) |
Apr 21, 2015 | 7.990 | 8.190 | 7.970 | 8.040 | 593,135 | +0.07(+0.88%) |
Apr 20, 2015 | 7.980 | 8.020 | 7.900 | 7.970 | 220,916 | +0.00(+0.00%) |
Apr 17, 2015 | 8.050 | 8.110 | 7.760 | 7.970 | 638,246 | -0.14(-1.73%) |
Apr 16, 2015 | 8.180 | 8.200 | 8.010 | 8.110 | 309,087 | -0.06(-0.73%) |
Apr 15, 2015 | 8.140 | 8.250 | 8.050 | 8.170 | 299,446 | +0.03(+0.37%) |
Apr 14, 2015 | 8.060 | 8.240 | 8.060 | 8.140 | 407,983 | +0.01(+0.12%) |
Apr 13, 2015 | 7.990 | 8.193 | 7.950 | 8.130 | 678,506 | +0.13(+1.63%) |
Apr 10, 2015 | 8.040 | 8.200 | 8.000 | 8.000 | 260,708 | +0.01(+0.13%) |
Apr 09, 2015 | 7.930 | 8.060 | 7.870 | 7.990 | 611,836 | +0.05(+0.63%) |
Apr 08, 2015 | 7.810 | 7.980 | 7.800 | 7.940 | 201,277 | +0.12(+1.53%) |
Apr 07, 2015 | 7.860 | 8.000 | 7.820 | 7.820 | 343,862 | -0.02(-0.26%) |
Apr 06, 2015 | 7.830 | 7.930 | 7.760 | 7.840 | 457,795 | -0.01(-0.13%) |
Apr 02, 2015 | 7.740 | 7.850 | 7.850 | 7.850 | 332,600 | +0.08(+1.03%) |
Apr 01, 2015 | 7.930 | 7.960 | 7.650 | 7.770 | 541,054 | -0.18(-2.26%) |
Mar 31, 2015 | 8.010 | 8.010 | 7.930 | 7.950 | 249,217 | -0.05(-0.62%) |
Mar 30, 2015 | 7.990 | 8.090 | 7.880 | 8.000 | 276,907 | +0.01(+0.13%) |
Mar 27, 2015 | 7.970 | 8.000 | 7.890 | 7.990 | 370,933 | +0.00(+0.00%) |
Mar 26, 2015 | 8.090 | 8.100 | 7.950 | 7.990 | 394,598 | -0.16(-1.96%) |
Mar 25, 2015 | 8.430 | 8.530 | 8.100 | 8.150 | 1,337,302 | -0.29(-3.44%) |
Mar 24, 2015 | 8.380 | 8.470 | 8.360 | 8.440 | 253,163 | +0.04(+0.48%) |
Mar 23, 2015 | 8.500 | 8.560 | 8.300 | 8.400 | 705,357 | -0.05(-0.59%) |
Mar 20, 2015 | 8.560 | 8.570 | 8.360 | 8.450 | 732,868 | -0.04(-0.47%) |
Mar 19, 2015 | 8.490 | 8.550 | 8.450 | 8.490 | 430,242 | +0.00(+0.00%) |
Mar 18, 2015 | 8.440 | 8.590 | 8.355 | 8.490 | 419,787 | +0.04(+0.47%) |
Mar 17, 2015 | 8.470 | 8.500 | 8.320 | 8.450 | 496,820 | -0.03(-0.35%) |
Mar 16, 2015 | 8.570 | 8.610 | 8.430 | 8.480 | 453,401 | -0.02(-0.24%) |
Mar 13, 2015 | 8.680 | 8.745 | 8.300 | 8.500 | 455,577 | -0.16(-1.85%) |
Mar 12, 2015 | 8.470 | 8.750 | 8.410 | 8.660 | 856,333 | +0.21(+2.49%) |
Mar 11, 2015 | 8.200 | 8.560 | 8.200 | 8.450 | 581,426 | +0.24(+2.92%) |
Mar 10, 2015 | 8.240 | 8.320 | 8.140 | 8.210 | 481,279 | -0.03(-0.36%) |
Mar 09, 2015 | 8.290 | 8.355 | 8.140 | 8.240 | 583,939 | -0.06(-0.72%) |
Mar 06, 2015 | 8.430 | 8.600 | 8.290 | 8.300 | 684,580 | -0.24(-2.81%) |
Mar 05, 2015 | 8.740 | 8.750 | 8.250 | 8.540 | 2,291,515 | -0.21(-2.40%) |
Mar 04, 2015 | 8.150 | 8.850 | 8.090 | 8.750 | 2,066,287 | +0.55(+6.71%) |
Mar 03, 2015 | 8.210 | 8.430 | 8.070 | 8.200 | 1,438,022 | -0.01(-0.12%) |