Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.510 | 7.600 | 7.310 | 7.510 | 97,308 | -0.01(-0.13%) |
May 28, 2015 | 7.560 | 7.660 | 7.500 | 7.520 | 31,234 | -0.12(-1.57%) |
May 27, 2015 | 7.440 | 7.640 | 7.390 | 7.640 | 42,117 | +0.23(+3.10%) |
May 26, 2015 | 7.580 | 7.660 | 7.350 | 7.410 | 97,191 | -0.29(-3.77%) |
May 22, 2015 | 7.820 | 7.700 | 7.700 | 7.700 | 54,300 | -0.15(-1.91%) |
May 21, 2015 | 7.870 | 7.910 | 7.760 | 7.850 | 44,286 | -0.01(-0.13%) |
May 20, 2015 | 7.760 | 7.870 | 7.630 | 7.860 | 75,869 | +0.10(+1.29%) |
May 19, 2015 | 7.650 | 7.790 | 7.561 | 7.760 | 80,579 | +0.06(+0.78%) |
May 18, 2015 | 7.560 | 7.830 | 7.560 | 7.700 | 53,709 | +0.08(+1.05%) |
May 15, 2015 | 7.620 | 7.720 | 7.520 | 7.620 | 52,730 | -0.03(-0.39%) |
May 14, 2015 | 7.500 | 7.680 | 7.400 | 7.650 | 41,183 | +0.18(+2.41%) |
May 13, 2015 | 7.460 | 7.550 | 7.360 | 7.470 | 33,109 | +0.03(+0.40%) |
May 12, 2015 | 7.680 | 7.680 | 7.300 | 7.440 | 62,798 | -0.24(-3.12%) |
May 11, 2015 | 7.580 | 7.810 | 7.540 | 7.680 | 64,630 | +0.17(+2.26%) |
May 08, 2015 | 7.640 | 7.680 | 7.480 | 7.510 | 74,015 | +0.00(+0.00%) |
May 07, 2015 | 7.440 | 7.650 | 7.410 | 7.510 | 66,843 | +0.05(+0.67%) |
May 06, 2015 | 7.550 | 7.666 | 7.380 | 7.460 | 107,966 | -0.07(-0.93%) |
May 05, 2015 | 7.890 | 7.940 | 7.510 | 7.530 | 120,730 | -0.41(-5.16%) |
May 04, 2015 | 7.840 | 8.115 | 7.840 | 7.940 | 77,122 | +0.09(+1.15%) |
May 01, 2015 | 8.120 | 8.200 | 7.800 | 7.850 | 82,616 | -0.14(-1.75%) |
Apr 30, 2015 | 8.190 | 8.230 | 7.960 | 7.990 | 108,917 | -0.32(-3.85%) |
Apr 29, 2015 | 8.390 | 8.490 | 8.260 | 8.310 | 51,563 | -0.10(-1.19%) |
Apr 28, 2015 | 8.190 | 8.440 | 8.140 | 8.410 | 88,191 | +0.24(+2.94%) |
Apr 27, 2015 | 8.370 | 8.460 | 8.010 | 8.170 | 81,842 | -0.20(-2.39%) |
Apr 24, 2015 | 8.380 | 8.430 | 8.290 | 8.370 | 103,967 | +0.04(+0.48%) |
Apr 23, 2015 | 8.060 | 8.360 | 8.059 | 8.330 | 80,119 | +0.28(+3.48%) |
Apr 22, 2015 | 8.010 | 8.160 | 7.910 | 8.050 | 45,386 | +0.03(+0.37%) |
Apr 21, 2015 | 7.960 | 8.060 | 7.810 | 8.020 | 50,683 | +0.06(+0.75%) |
Apr 20, 2015 | 7.770 | 8.070 | 7.730 | 7.960 | 62,021 | +0.23(+2.98%) |
Apr 17, 2015 | 7.990 | 7.990 | 7.730 | 7.730 | 98,931 | -0.32(-3.98%) |
Apr 16, 2015 | 8.100 | 8.140 | 8.040 | 8.050 | 25,261 | -0.06(-0.74%) |
Apr 15, 2015 | 8.060 | 8.170 | 8.000 | 8.110 | 66,915 | +0.10(+1.25%) |
Apr 14, 2015 | 7.810 | 8.020 | 7.810 | 8.010 | 55,106 | +0.17(+2.17%) |
Apr 13, 2015 | 8.000 | 8.000 | 7.820 | 7.840 | 98,297 | -0.15(-1.88%) |
Apr 10, 2015 | 8.110 | 8.110 | 7.930 | 7.990 | 43,115 | -0.04(-0.50%) |
Apr 09, 2015 | 8.140 | 8.166 | 7.920 | 8.030 | 55,451 | -0.06(-0.74%) |
Apr 08, 2015 | 8.310 | 8.580 | 8.050 | 8.090 | 135,787 | -0.32(-3.80%) |
Apr 07, 2015 | 8.470 | 8.590 | 8.410 | 8.410 | 66,625 | -0.08(-0.94%) |
Apr 06, 2015 | 8.500 | 8.550 | 8.480 | 8.490 | 62,871 | -0.01(-0.12%) |
Apr 02, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 74,200 | -0.04(-0.47%) |
Apr 01, 2015 | 8.500 | 8.580 | 8.460 | 8.540 | 85,306 | +0.01(+0.12%) |
Mar 31, 2015 | 8.420 | 8.590 | 8.350 | 8.530 | 71,335 | +0.01(+0.12%) |
Mar 30, 2015 | 8.320 | 8.560 | 8.210 | 8.520 | 181,593 | +0.27(+3.27%) |
Mar 27, 2015 | 8.130 | 8.260 | 8.090 | 8.250 | 146,380 | +0.09(+1.10%) |
Mar 26, 2015 | 8.200 | 8.310 | 8.090 | 8.160 | 87,920 | -0.08(-0.97%) |
Mar 25, 2015 | 8.440 | 8.620 | 8.160 | 8.240 | 125,344 | -0.18(-2.14%) |
Mar 24, 2015 | 8.410 | 8.490 | 8.260 | 8.420 | 95,178 | +0.02(+0.24%) |
Mar 23, 2015 | 8.460 | 8.580 | 8.310 | 8.400 | 132,905 | -0.10(-1.18%) |
Mar 20, 2015 | 8.230 | 8.540 | 8.175 | 8.500 | 247,723 | +0.34(+4.17%) |
Mar 19, 2015 | 8.180 | 8.240 | 8.110 | 8.160 | 76,223 | -0.02(-0.24%) |
Mar 18, 2015 | 8.000 | 8.220 | 7.910 | 8.180 | 79,531 | +0.11(+1.36%) |
Mar 17, 2015 | 7.960 | 8.120 | 7.720 | 8.070 | 128,248 | +0.03(+0.37%) |
Mar 16, 2015 | 8.030 | 8.100 | 7.890 | 8.040 | 87,700 | +0.08(+1.01%) |
Mar 13, 2015 | 7.940 | 8.010 | 7.840 | 7.960 | 50,354 | +0.02(+0.25%) |
Mar 12, 2015 | 7.750 | 8.000 | 7.710 | 7.940 | 92,124 | +0.28(+3.66%) |
Mar 11, 2015 | 7.590 | 7.730 | 7.520 | 7.660 | 114,641 | +0.05(+0.66%) |
Mar 10, 2015 | 7.720 | 7.920 | 7.550 | 7.610 | 137,618 | -0.30(-3.79%) |
Mar 09, 2015 | 7.990 | 8.040 | 7.870 | 7.910 | 50,129 | -0.01(-0.13%) |
Mar 06, 2015 | 7.880 | 8.110 | 7.820 | 7.920 | 107,590 | +0.04(+0.51%) |
Mar 05, 2015 | 8.080 | 8.110 | 7.791 | 7.880 | 87,130 | -0.21(-2.60%) |
Mar 04, 2015 | 8.060 | 8.140 | 7.990 | 8.090 | 107,429 | -0.02(-0.25%) |
Mar 03, 2015 | 8.070 | 8.160 | 7.970 | 8.110 | 72,959 | -0.01(-0.12%) |