Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.900 | 7.950 | 7.900 | 7.930 | 10,256 | -0.08(-1.00%) |
May 28, 2015 | 8.010 | 8.030 | 7.950 | 8.010 | 24,586 | +0.02(+0.25%) |
May 27, 2015 | 7.980 | 7.990 | 7.960 | 7.990 | 6,687 | +0.01(+0.13%) |
May 26, 2015 | 7.940 | 7.980 | 7.930 | 7.980 | 20,805 | -0.28(-3.39%) |
May 22, 2015 | 8.260 | 8.260 | 8.260 | 0 | +0.02(+0.24%) | |
May 21, 2015 | 8.220 | 8.240 | 8.180 | 8.240 | 14,084 | -0.04(-0.48%) |
May 20, 2015 | 8.100 | 8.300 | 8.100 | 8.280 | 6,794 | -0.02(-0.18%) |
May 19, 2015 | 8.190 | 8.340 | 8.190 | 8.295 | 11,611 | +0.04(+0.55%) |
May 18, 2015 | 8.080 | 8.280 | 8.080 | 8.250 | 23,182 | +0.06(+0.79%) |
May 15, 2015 | 8.180 | 8.200 | 8.140 | 8.185 | 24,719 | +0.01(+0.06%) |
May 14, 2015 | 8.112 | 8.180 | 8.112 | 8.180 | 14,732 | +0.00(+0.00%) |
May 13, 2015 | 8.230 | 8.230 | 8.160 | 8.180 | 20,403 | -0.02(-0.24%) |
May 12, 2015 | 8.240 | 8.240 | 8.160 | 8.200 | 21,749 | +0.05(+0.61%) |
May 11, 2015 | 8.150 | 8.220 | 8.150 | 8.150 | 5,923 | -0.16(-1.93%) |
May 08, 2015 | 8.090 | 8.310 | 8.090 | 8.310 | 29,944 | +0.18(+2.15%) |
May 07, 2015 | 8.150 | 8.150 | 8.120 | 8.135 | 4,544 | +0.06(+0.81%) |
May 06, 2015 | 8.020 | 8.070 | 7.996 | 8.070 | 10,017 | -0.01(-0.12%) |
May 05, 2015 | 8.200 | 8.200 | 8.070 | 8.080 | 6,485 | -0.20(-2.42%) |
May 04, 2015 | 8.210 | 8.280 | 8.210 | 8.280 | 17,245 | +0.08(+0.98%) |
May 01, 2015 | 8.040 | 8.260 | 8.040 | 8.200 | 66,839 | -0.12(-1.44%) |
Apr 30, 2015 | 8.380 | 8.410 | 8.280 | 8.320 | 19,792 | -0.38(-4.37%) |
Apr 29, 2015 | 8.740 | 8.740 | 8.630 | 8.700 | 14,863 | -0.04(-0.46%) |
Apr 28, 2015 | 8.840 | 8.840 | 8.715 | 8.740 | 4,612 | -0.05(-0.57%) |
Apr 27, 2015 | 8.810 | 8.810 | 8.700 | 8.790 | 10,433 | +0.09(+1.03%) |
Apr 24, 2015 | 8.780 | 8.780 | 8.620 | 8.700 | 40,921 | +0.13(+1.52%) |
Apr 23, 2015 | 8.610 | 8.620 | 8.550 | 8.570 | 23,172 | +0.12(+1.36%) |
Apr 22, 2015 | 8.450 | 8.480 | 8.400 | 8.455 | 26,395 | +0.27(+3.24%) |
Apr 21, 2015 | 8.280 | 8.280 | 8.180 | 8.190 | 52,455 | +0.09(+1.11%) |
Apr 20, 2015 | 8.190 | 8.190 | 8.090 | 8.100 | 14,033 | +0.00(+0.00%) |
Apr 17, 2015 | 8.176 | 8.200 | 8.020 | 8.100 | 17,679 | -0.02(-0.25%) |
Apr 16, 2015 | 8.140 | 8.160 | 8.110 | 8.120 | 11,365 | +0.05(+0.62%) |
Apr 15, 2015 | 8.090 | 8.100 | 8.040 | 8.070 | 18,515 | -0.08(-0.98%) |
Apr 14, 2015 | 8.090 | 8.160 | 8.090 | 8.150 | 71,263 | +0.01(+0.12%) |
Apr 13, 2015 | 8.020 | 8.200 | 8.020 | 8.140 | 15,256 | +0.02(+0.25%) |
Apr 10, 2015 | 8.000 | 8.120 | 8.000 | 8.120 | 47,832 | +0.07(+0.87%) |
Apr 09, 2015 | 8.070 | 8.070 | 8.010 | 8.050 | 19,828 | -0.14(-1.71%) |
Apr 08, 2015 | 8.154 | 8.190 | 8.120 | 8.190 | 13,430 | +0.04(+0.49%) |
Apr 07, 2015 | 8.120 | 8.160 | 8.110 | 8.150 | 8,405 | +0.04(+0.49%) |
Apr 06, 2015 | 7.929 | 8.110 | 7.929 | 8.110 | 32,382 | +0.13(+1.63%) |
Apr 02, 2015 | 7.980 | 7.980 | 7.980 | 0 | +0.06(+0.76%) | |
Apr 01, 2015 | 7.848 | 7.920 | 7.848 | 7.920 | 8,028 | +0.00(+0.06%) |
Mar 31, 2015 | 7.940 | 7.950 | 7.888 | 7.915 | 84,877 | -0.14(-1.68%) |
Mar 30, 2015 | 8.090 | 8.090 | 8.040 | 8.050 | 9,665 | -0.04(-0.49%) |
Mar 27, 2015 | 8.044 | 8.100 | 8.030 | 8.090 | 25,681 | -0.02(-0.25%) |
Mar 26, 2015 | 8.280 | 8.280 | 7.830 | 8.110 | 26,201 | -0.09(-1.10%) |
Mar 25, 2015 | 8.420 | 8.420 | 8.200 | 8.200 | 19,729 | -0.06(-0.73%) |
Mar 24, 2015 | 8.270 | 8.350 | 8.260 | 8.260 | 26,940 | -0.01(-0.12%) |
Mar 23, 2015 | 8.350 | 8.350 | 8.260 | 8.270 | 19,354 | -0.03(-0.36%) |
Mar 20, 2015 | 8.040 | 8.310 | 8.040 | 8.300 | 635,959 | +0.19(+2.34%) |
Mar 19, 2015 | 8.100 | 8.110 | 8.090 | 8.110 | 664,647 | -0.16(-1.93%) |
Mar 18, 2015 | 8.070 | 8.270 | 8.070 | 8.270 | 903,909 | +0.12(+1.47%) |
Mar 17, 2015 | 8.060 | 8.150 | 8.050 | 8.150 | 2,446,820 | +0.18(+2.26%) |
Mar 16, 2015 | 7.910 | 7.970 | 7.910 | 7.970 | 19,736 | +0.07(+0.89%) |
Mar 13, 2015 | 7.900 | 7.900 | 7.850 | 7.900 | 4,198 | -0.14(-1.74%) |
Mar 12, 2015 | 7.955 | 8.040 | 7.910 | 8.040 | 11,704 | +0.23(+3.01%) |
Mar 11, 2015 | 7.780 | 7.840 | 7.770 | 7.805 | 15,974 | +0.06(+0.84%) |
Mar 10, 2015 | 7.720 | 7.760 | 7.720 | 7.740 | 17,680 | -0.17(-2.15%) |
Mar 09, 2015 | 7.910 | 7.910 | 7.779 | 7.910 | 9,844 | -0.02(-0.25%) |
Mar 06, 2015 | 7.940 | 7.940 | 7.910 | 7.930 | 13,602 | +0.05(+0.63%) |
Mar 05, 2015 | 7.886 | 7.889 | 7.800 | 7.880 | 4,698 | +0.05(+0.70%) |
Mar 04, 2015 | 7.790 | 7.830 | 7.790 | 7.825 | 25,200 | +0.00(+0.06%) |
Mar 03, 2015 | 7.850 | 7.880 | 7.830 | 7.820 | 15,646 | -0.16(-2.01%) |