Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.016 | 8.167 | 7.964 | 8.137 | 2,148,846 | +0.10(+1.29%) |
May 28, 2015 | 7.861 | 8.033 | 7.844 | 8.033 | 1,685,296 | +0.10(+1.30%) |
May 27, 2015 | 7.947 | 7.956 | 7.826 | 7.930 | 1,460,382 | -0.02(-0.22%) |
May 26, 2015 | 8.231 | 8.240 | 7.878 | 7.947 | 3,605,807 | -0.48(-5.68%) |
May 22, 2015 | 8.593 | 8.425 | 8.425 | 8.425 | 1,961,634 | -0.19(-2.25%) |
May 21, 2015 | 8.680 | 8.774 | 8.619 | 8.619 | 1,474,068 | -0.07(-0.79%) |
May 20, 2015 | 8.662 | 8.749 | 8.619 | 8.688 | 1,244,832 | +0.07(+0.80%) |
May 19, 2015 | 8.662 | 8.748 | 8.534 | 8.619 | 2,111,094 | -0.24(-2.71%) |
May 18, 2015 | 8.799 | 8.954 | 8.791 | 8.859 | 1,542,084 | +0.15(+1.77%) |
May 15, 2015 | 8.679 | 8.834 | 8.611 | 8.705 | 1,772,538 | -0.03(-0.29%) |
May 14, 2015 | 8.765 | 8.954 | 8.662 | 8.731 | 2,333,454 | +0.07(+0.79%) |
May 13, 2015 | 8.551 | 8.731 | 8.491 | 8.662 | 3,636,775 | +0.30(+3.59%) |
May 12, 2015 | 8.396 | 8.439 | 8.195 | 8.362 | 2,047,992 | +0.03(+0.41%) |
May 11, 2015 | 8.139 | 8.362 | 8.139 | 8.328 | 1,904,849 | +0.19(+2.32%) |
May 08, 2015 | 8.182 | 8.233 | 8.019 | 8.139 | 1,397,710 | -0.02(-0.21%) |
May 07, 2015 | 7.933 | 8.156 | 7.830 | 8.156 | 2,265,715 | +0.16(+2.04%) |
May 06, 2015 | 8.268 | 8.285 | 7.933 | 7.993 | 1,579,017 | -0.22(-2.71%) |
May 05, 2015 | 8.448 | 8.516 | 8.122 | 8.216 | 1,498,110 | -0.13(-1.54%) |
May 04, 2015 | 8.302 | 8.474 | 8.268 | 8.345 | 1,430,385 | +0.20(+2.42%) |
May 01, 2015 | 8.088 | 8.241 | 8.045 | 8.148 | 1,244,752 | -0.02(-0.21%) |
Apr 30, 2015 | 8.156 | 8.208 | 8.019 | 8.165 | 1,775,204 | -0.17(-2.06%) |
Apr 29, 2015 | 8.319 | 8.465 | 8.251 | 8.336 | 2,246,726 | +0.02(+0.21%) |
Apr 28, 2015 | 8.199 | 8.358 | 8.113 | 8.319 | 2,418,918 | +0.17(+2.11%) |
Apr 27, 2015 | 7.890 | 8.216 | 7.890 | 8.148 | 2,492,010 | +0.27(+3.49%) |
Apr 24, 2015 | 7.925 | 8.062 | 7.813 | 7.873 | 1,712,110 | -0.13(-1.61%) |
Apr 23, 2015 | 7.856 | 8.028 | 7.796 | 8.002 | 1,275,488 | +0.18(+2.30%) |
Apr 22, 2015 | 8.028 | 8.096 | 7.822 | 7.822 | 1,504,210 | -0.28(-3.49%) |
Apr 21, 2015 | 8.096 | 8.152 | 7.933 | 8.105 | 1,446,552 | +0.09(+1.18%) |
Apr 20, 2015 | 7.873 | 8.010 | 7.805 | 8.010 | 1,718,777 | +0.04(+0.54%) |
Apr 17, 2015 | 8.148 | 8.259 | 7.942 | 7.968 | 2,551,463 | -0.13(-1.59%) |
Apr 16, 2015 | 8.293 | 8.311 | 8.028 | 8.096 | 1,567,443 | -0.11(-1.36%) |
Apr 15, 2015 | 8.070 | 8.251 | 7.993 | 8.208 | 1,891,219 | +0.20(+2.46%) |
Apr 14, 2015 | 8.079 | 8.148 | 7.942 | 8.010 | 1,818,186 | +0.00(+0.00%) |
Apr 13, 2015 | 8.045 | 8.139 | 7.950 | 8.010 | 2,007,584 | -0.04(-0.53%) |
Apr 10, 2015 | 7.796 | 8.053 | 7.787 | 8.053 | 1,952,362 | +0.38(+4.92%) |
Apr 09, 2015 | 7.710 | 7.841 | 7.599 | 7.676 | 2,520,919 | -0.11(-1.43%) |
Apr 08, 2015 | 7.933 | 7.976 | 7.719 | 7.787 | 2,193,716 | -0.08(-0.98%) |
Apr 07, 2015 | 7.959 | 8.028 | 7.847 | 7.865 | 1,595,911 | -0.20(-2.45%) |
Apr 06, 2015 | 7.950 | 8.079 | 7.899 | 8.062 | 1,636,911 | +0.37(+4.79%) |
Apr 02, 2015 | 7.839 | 7.693 | 7.693 | 7.693 | 1,672,834 | -0.18(-2.29%) |
Apr 01, 2015 | 7.624 | 7.920 | 7.599 | 7.873 | 2,086,159 | +0.35(+4.67%) |
Mar 31, 2015 | 7.676 | 7.719 | 7.453 | 7.522 | 1,493,824 | -0.14(-1.79%) |
Mar 30, 2015 | 7.607 | 7.753 | 7.564 | 7.659 | 2,094,420 | -0.17(-2.19%) |
Mar 27, 2015 | 7.856 | 7.925 | 7.617 | 7.830 | 2,249,380 | -0.05(-0.65%) |
Mar 26, 2015 | 8.311 | 8.311 | 7.792 | 7.882 | 2,257,924 | -0.23(-2.85%) |
Mar 25, 2015 | 8.130 | 8.276 | 8.092 | 8.113 | 1,388,656 | +0.02(+0.21%) |
Mar 24, 2015 | 8.242 | 8.302 | 8.062 | 8.096 | 2,110,760 | -0.17(-2.07%) |
Mar 23, 2015 | 8.225 | 8.336 | 8.165 | 8.268 | 2,218,624 | +0.12(+1.47%) |
Mar 20, 2015 | 8.010 | 8.242 | 7.985 | 8.148 | 4,407,622 | +0.23(+2.93%) |
Mar 19, 2015 | 7.813 | 7.950 | 7.753 | 7.916 | 1,910,539 | -0.02(-0.22%) |
Mar 18, 2015 | 7.539 | 8.002 | 7.496 | 7.933 | 2,701,235 | +0.36(+4.76%) |
Mar 17, 2015 | 7.436 | 7.650 | 7.427 | 7.573 | 2,298,915 | -0.05(-0.62%) |
Mar 16, 2015 | 7.779 | 7.779 | 7.462 | 7.620 | 2,736,522 | -0.11(-1.39%) |
Mar 13, 2015 | 7.745 | 7.770 | 7.513 | 7.727 | 1,997,012 | +0.04(+0.56%) |
Mar 12, 2015 | 7.753 | 7.822 | 7.573 | 7.685 | 2,178,848 | -0.05(-0.67%) |
Mar 11, 2015 | 7.479 | 7.796 | 7.281 | 7.736 | 2,965,269 | +0.25(+3.32%) |
Mar 10, 2015 | 7.513 | 7.719 | 7.419 | 7.487 | 2,618,900 | -0.08(-1.02%) |
Mar 09, 2015 | 7.753 | 7.822 | 7.556 | 7.564 | 2,618,551 | -0.23(-2.97%) |
Mar 06, 2015 | 7.899 | 7.968 | 7.719 | 7.796 | 3,737,509 | -0.30(-3.76%) |
Mar 05, 2015 | 8.148 | 8.259 | 8.049 | 8.100 | 1,454,524 | +0.00(+0.05%) |
Mar 04, 2015 | 8.079 | 8.173 | 7.950 | 8.096 | 2,228,080 | +0.00(+0.00%) |
Mar 03, 2015 | 8.293 | 8.448 | 8.062 | 8.096 | 2,091,228 | -0.21(-2.48%) |