Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.730 | 7.750 | 7.630 | 7.700 | 127,555 | -0.03(-0.39%) |
May 28, 2015 | 7.600 | 7.750 | 7.590 | 7.730 | 125,630 | +0.07(+0.91%) |
May 27, 2015 | 7.660 | 7.720 | 7.620 | 7.660 | 63,723 | -0.02(-0.26%) |
May 26, 2015 | 7.650 | 7.780 | 7.600 | 7.680 | 95,482 | -0.03(-0.39%) |
May 22, 2015 | 7.720 | 7.710 | 7.710 | 7.710 | 55,700 | -0.03(-0.39%) |
May 21, 2015 | 7.640 | 7.840 | 7.590 | 7.740 | 162,885 | +0.10(+1.31%) |
May 20, 2015 | 7.600 | 7.650 | 7.530 | 7.640 | 107,382 | +0.08(+1.06%) |
May 19, 2015 | 7.680 | 7.770 | 7.490 | 7.560 | 95,493 | -0.13(-1.69%) |
May 18, 2015 | 7.500 | 7.730 | 7.440 | 7.690 | 225,330 | +0.13(+1.72%) |
May 15, 2015 | 7.600 | 7.700 | 7.540 | 7.560 | 82,083 | -0.09(-1.18%) |
May 14, 2015 | 7.680 | 7.730 | 7.570 | 7.650 | 100,522 | -0.04(-0.52%) |
May 13, 2015 | 7.610 | 7.780 | 7.600 | 7.690 | 59,290 | +0.08(+1.05%) |
May 12, 2015 | 7.680 | 7.760 | 7.540 | 7.610 | 111,829 | -0.11(-1.42%) |
May 11, 2015 | 7.780 | 7.870 | 7.680 | 7.720 | 78,343 | -0.09(-1.15%) |
May 08, 2015 | 7.670 | 7.900 | 7.670 | 7.810 | 98,502 | +0.18(+2.36%) |
May 07, 2015 | 7.600 | 7.700 | 7.530 | 7.630 | 384,799 | -0.07(-0.91%) |
May 06, 2015 | 8.040 | 8.120 | 7.670 | 7.700 | 402,131 | -0.32(-3.99%) |
May 05, 2015 | 8.680 | 8.820 | 7.820 | 8.020 | 476,040 | -0.71(-8.13%) |
May 04, 2015 | 8.810 | 8.950 | 8.680 | 8.730 | 98,933 | -0.12(-1.36%) |
May 01, 2015 | 8.880 | 8.970 | 8.710 | 8.850 | 77,582 | -0.02(-0.23%) |
Apr 30, 2015 | 8.770 | 8.980 | 8.760 | 8.870 | 153,508 | +0.09(+1.03%) |
Apr 29, 2015 | 8.880 | 8.930 | 8.690 | 8.780 | 258,875 | -0.15(-1.68%) |
Apr 28, 2015 | 8.800 | 8.950 | 8.790 | 8.930 | 144,539 | +0.25(+2.88%) |
Apr 27, 2015 | 8.730 | 8.830 | 8.670 | 8.680 | 97,439 | +0.00(+0.00%) |
Apr 24, 2015 | 8.940 | 9.100 | 8.640 | 8.680 | 98,568 | -0.25(-2.80%) |
Apr 23, 2015 | 8.900 | 9.000 | 8.880 | 8.930 | 59,443 | -0.01(-0.11%) |
Apr 22, 2015 | 8.880 | 9.176 | 8.800 | 8.940 | 223,492 | +0.28(+3.23%) |
Apr 21, 2015 | 8.670 | 8.760 | 8.610 | 8.660 | 73,037 | -0.03(-0.35%) |
Apr 20, 2015 | 8.680 | 8.740 | 8.590 | 8.690 | 60,187 | +0.03(+0.35%) |
Apr 17, 2015 | 8.640 | 8.670 | 8.560 | 8.660 | 69,503 | -0.01(-0.12%) |
Apr 16, 2015 | 8.830 | 8.870 | 8.590 | 8.670 | 107,745 | -0.05(-0.57%) |
Apr 15, 2015 | 8.640 | 8.730 | 8.582 | 8.720 | 122,610 | +0.07(+0.81%) |
Apr 14, 2015 | 8.610 | 8.680 | 8.600 | 8.650 | 98,200 | +0.07(+0.82%) |
Apr 13, 2015 | 8.850 | 8.860 | 8.500 | 8.580 | 378,322 | -0.53(-5.82%) |
Apr 10, 2015 | 9.140 | 9.210 | 9.020 | 9.110 | 136,175 | -0.02(-0.22%) |
Apr 09, 2015 | 9.160 | 9.230 | 9.050 | 9.130 | 27,719 | -0.03(-0.33%) |
Apr 08, 2015 | 9.150 | 9.290 | 9.060 | 9.160 | 37,959 | +0.02(+0.22%) |
Apr 07, 2015 | 9.200 | 9.250 | 9.130 | 9.140 | 44,518 | -0.09(-0.98%) |
Apr 06, 2015 | 9.200 | 9.410 | 9.180 | 9.230 | 125,985 | +0.00(+0.00%) |
Apr 02, 2015 | 9.070 | 9.230 | 9.230 | 9.230 | 96,500 | +0.19(+2.10%) |
Apr 01, 2015 | 8.790 | 9.090 | 8.760 | 9.040 | 140,546 | +0.25(+2.84%) |
Mar 31, 2015 | 8.740 | 8.860 | 8.720 | 8.790 | 85,487 | +0.05(+0.57%) |
Mar 30, 2015 | 8.910 | 9.020 | 8.710 | 8.740 | 184,601 | -0.21(-2.35%) |
Mar 27, 2015 | 9.020 | 9.020 | 8.890 | 8.950 | 147,638 | -0.09(-1.00%) |
Mar 26, 2015 | 9.040 | 9.110 | 9.000 | 9.040 | 181,519 | -0.03(-0.33%) |
Mar 25, 2015 | 9.300 | 9.340 | 9.070 | 9.070 | 136,871 | -0.28(-2.99%) |
Mar 24, 2015 | 9.440 | 9.440 | 9.350 | 9.350 | 91,335 | -0.15(-1.58%) |
Mar 23, 2015 | 9.350 | 9.510 | 9.280 | 9.500 | 140,940 | +0.12(+1.28%) |
Mar 20, 2015 | 9.440 | 9.509 | 9.360 | 9.380 | 139,390 | +0.02(+0.21%) |
Mar 19, 2015 | 9.160 | 9.400 | 9.080 | 9.360 | 151,233 | +0.17(+1.85%) |
Mar 18, 2015 | 8.970 | 9.230 | 8.960 | 9.190 | 148,894 | +0.19(+2.11%) |
Mar 17, 2015 | 8.950 | 9.040 | 8.950 | 9.000 | 49,163 | +0.05(+0.56%) |
Mar 16, 2015 | 8.990 | 9.040 | 8.940 | 8.950 | 112,555 | -0.03(-0.33%) |
Mar 13, 2015 | 8.990 | 9.080 | 8.950 | 8.980 | 134,937 | -0.11(-1.21%) |
Mar 12, 2015 | 9.070 | 9.110 | 8.960 | 9.090 | 86,791 | +0.07(+0.78%) |
Mar 11, 2015 | 9.060 | 9.060 | 8.950 | 9.020 | 169,012 | -0.01(-0.11%) |
Mar 10, 2015 | 8.990 | 9.080 | 8.990 | 9.030 | 99,129 | -0.03(-0.33%) |
Mar 09, 2015 | 8.950 | 9.100 | 8.930 | 9.060 | 125,759 | +0.10(+1.12%) |
Mar 06, 2015 | 9.100 | 9.170 | 8.930 | 8.960 | 169,618 | -0.17(-1.86%) |
Mar 05, 2015 | 9.180 | 9.200 | 9.070 | 9.130 | 67,123 | -0.01(-0.11%) |
Mar 04, 2015 | 9.230 | 9.360 | 9.360 | 9.140 | 299,582 | -0.22(-2.35%) |
Mar 03, 2015 | 9.370 | 9.410 | 9.310 | 9.360 | 173,075 | -0.01(-0.11%) |