Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.790 | 7.809 | 7.724 | 7.768 | 1,520,596 | -0.07(-0.84%) |
May 28, 2015 | 7.757 | 7.839 | 7.705 | 7.833 | 2,025,926 | +0.05(+0.63%) |
May 27, 2015 | 7.685 | 7.806 | 7.669 | 7.784 | 1,424,124 | +0.07(+0.85%) |
May 26, 2015 | 7.784 | 7.784 | 7.674 | 7.718 | 2,592,356 | -0.25(-3.10%) |
May 22, 2015 | 7.982 | 7.965 | 7.965 | 7.965 | 1,499,187 | -0.15(-1.83%) |
May 21, 2015 | 8.031 | 8.119 | 8.025 | 8.113 | 1,060,596 | +0.05(+0.61%) |
May 20, 2015 | 8.031 | 8.105 | 8.015 | 8.064 | 1,246,635 | +0.01(+0.14%) |
May 19, 2015 | 8.069 | 8.108 | 8.036 | 8.053 | 1,432,934 | -0.02(-0.27%) |
May 18, 2015 | 8.047 | 8.108 | 8.032 | 8.075 | 1,756,238 | -0.09(-1.08%) |
May 15, 2015 | 8.108 | 8.179 | 8.075 | 8.163 | 1,437,234 | -0.03(-0.33%) |
May 14, 2015 | 8.124 | 8.201 | 8.124 | 8.190 | 1,491,288 | -0.02(-0.20%) |
May 13, 2015 | 8.256 | 8.278 | 8.201 | 8.207 | 1,630,080 | +0.05(+0.67%) |
May 12, 2015 | 8.179 | 8.201 | 8.135 | 8.152 | 1,078,932 | -0.04(-0.47%) |
May 11, 2015 | 8.245 | 8.286 | 8.168 | 8.190 | 1,735,893 | -0.03(-0.33%) |
May 08, 2015 | 8.124 | 8.239 | 8.124 | 8.217 | 2,695,066 | +0.15(+1.84%) |
May 07, 2015 | 8.009 | 8.111 | 7.993 | 8.069 | 2,462,957 | -0.00(-0.02%) |
May 06, 2015 | 8.124 | 8.175 | 8.029 | 8.071 | 4,061,581 | +0.06(+0.73%) |
May 05, 2015 | 8.066 | 8.071 | 7.991 | 8.013 | 2,450,268 | -0.12(-1.51%) |
May 04, 2015 | 8.151 | 8.188 | 8.130 | 8.135 | 2,937,392 | -0.02(-0.26%) |
May 01, 2015 | 8.109 | 8.167 | 8.087 | 8.156 | 1,608,353 | +0.09(+1.06%) |
Apr 30, 2015 | 8.061 | 8.146 | 8.045 | 8.071 | 2,400,907 | +0.07(+0.86%) |
Apr 29, 2015 | 8.039 | 8.114 | 7.981 | 8.002 | 3,437,403 | -0.03(-0.33%) |
Apr 28, 2015 | 7.922 | 8.039 | 7.885 | 8.029 | 3,675,269 | +0.13(+1.69%) |
Apr 27, 2015 | 7.922 | 7.965 | 7.896 | 7.896 | 1,383,805 | +0.04(+0.47%) |
Apr 24, 2015 | 7.885 | 7.912 | 7.850 | 7.858 | 2,290,632 | -0.06(-0.81%) |
Apr 23, 2015 | 7.789 | 7.949 | 7.778 | 7.922 | 2,322,667 | +0.14(+1.78%) |
Apr 22, 2015 | 7.746 | 7.789 | 7.709 | 7.784 | 1,723,021 | +0.02(+0.21%) |
Apr 21, 2015 | 7.800 | 7.810 | 7.746 | 7.768 | 1,553,718 | +0.06(+0.76%) |
Apr 20, 2015 | 7.667 | 7.762 | 7.661 | 7.709 | 2,858,452 | -0.01(-0.14%) |
Apr 17, 2015 | 7.693 | 7.725 | 7.652 | 7.720 | 2,074,395 | -0.04(-0.48%) |
Apr 16, 2015 | 7.773 | 7.797 | 7.715 | 7.757 | 1,939,028 | -0.07(-0.88%) |
Apr 15, 2015 | 7.789 | 7.853 | 7.725 | 7.826 | 1,876,672 | +0.12(+1.52%) |
Apr 14, 2015 | 7.693 | 7.752 | 7.677 | 7.709 | 2,000,698 | +0.10(+1.33%) |
Apr 13, 2015 | 7.624 | 7.675 | 7.581 | 7.608 | 2,102,881 | +0.10(+1.28%) |
Apr 10, 2015 | 7.459 | 7.523 | 7.438 | 7.512 | 1,699,684 | +0.01(+0.14%) |
Apr 09, 2015 | 7.587 | 7.587 | 7.475 | 7.502 | 2,300,363 | -0.11(-1.47%) |
Apr 08, 2015 | 7.656 | 7.659 | 7.560 | 7.613 | 1,371,728 | -0.04(-0.49%) |
Apr 07, 2015 | 7.683 | 7.699 | 7.629 | 7.651 | 2,652,011 | -0.18(-2.31%) |
Apr 06, 2015 | 7.784 | 7.874 | 7.773 | 7.832 | 1,794,640 | +0.05(+0.62%) |
Apr 02, 2015 | 7.736 | 7.784 | 7.784 | 7.784 | 2,430,484 | +0.09(+1.18%) |
Apr 01, 2015 | 7.677 | 7.709 | 7.597 | 7.693 | 1,462,567 | +0.05(+0.70%) |
Mar 31, 2015 | 7.592 | 7.661 | 7.581 | 7.640 | 1,427,496 | -0.07(-0.90%) |
Mar 30, 2015 | 7.762 | 7.773 | 7.701 | 7.709 | 1,040,142 | -0.06(-0.75%) |
Mar 27, 2015 | 7.800 | 7.816 | 7.720 | 7.768 | 1,423,860 | -0.03(-0.41%) |
Mar 26, 2015 | 7.778 | 7.837 | 7.704 | 7.800 | 1,827,305 | -0.04(-0.48%) |
Mar 25, 2015 | 7.890 | 7.917 | 7.837 | 7.837 | 1,610,034 | -0.06(-0.81%) |
Mar 24, 2015 | 7.874 | 7.949 | 7.858 | 7.901 | 4,121,175 | +0.05(+0.68%) |
Mar 23, 2015 | 7.858 | 7.866 | 7.805 | 7.848 | 1,754,434 | +0.17(+2.15%) |
Mar 20, 2015 | 7.581 | 7.757 | 7.565 | 7.683 | 3,801,645 | +0.31(+4.26%) |
Mar 19, 2015 | 7.411 | 7.459 | 7.347 | 7.368 | 3,512,442 | -0.21(-2.74%) |
Mar 18, 2015 | 7.443 | 7.597 | 7.411 | 7.576 | 2,058,402 | +0.10(+1.28%) |
Mar 17, 2015 | 7.438 | 7.491 | 7.408 | 7.480 | 1,817,767 | +0.04(+0.57%) |
Mar 16, 2015 | 7.454 | 7.486 | 7.438 | 7.438 | 1,300,297 | +0.02(+0.29%) |
Mar 13, 2015 | 7.448 | 7.448 | 7.363 | 7.416 | 2,519,142 | -0.10(-1.28%) |
Mar 12, 2015 | 7.480 | 7.518 | 7.438 | 7.512 | 2,086,035 | +0.08(+1.07%) |
Mar 11, 2015 | 7.464 | 7.491 | 7.395 | 7.432 | 1,441,987 | -0.06(-0.78%) |
Mar 10, 2015 | 7.560 | 7.565 | 7.464 | 7.491 | 2,295,211 | -0.30(-3.83%) |
Mar 09, 2015 | 7.832 | 7.842 | 7.762 | 7.789 | 2,551,508 | -0.06(-0.75%) |
Mar 06, 2015 | 7.965 | 7.970 | 7.842 | 7.848 | 1,496,194 | -0.23(-2.90%) |
Mar 05, 2015 | 8.119 | 8.134 | 8.055 | 8.082 | 1,593,191 | -0.04(-0.52%) |
Mar 04, 2015 | 8.114 | 8.130 | 8.061 | 8.124 | 1,308,564 | -0.03(-0.39%) |
Mar 03, 2015 | 8.188 | 8.199 | 8.124 | 8.156 | 2,995,814 | -0.12(-1.42%) |