Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.551 | 8.628 | 8.513 | 8.628 | 10,423 | +0.13(+1.59%) |
May 28, 2015 | 8.387 | 8.493 | 8.329 | 8.493 | 5,935 | +0.09(+1.03%) |
May 27, 2015 | 8.407 | 8.464 | 8.407 | 8.407 | 3,330 | -0.02(-0.29%) |
May 26, 2015 | 8.599 | 8.638 | 8.378 | 8.431 | 22,083 | -0.25(-2.83%) |
May 22, 2015 | 8.715 | 8.676 | 8.676 | 8.676 | 9,450 | -0.07(-0.77%) |
May 21, 2015 | 8.724 | 8.782 | 8.705 | 8.744 | 11,063 | -0.07(-0.76%) |
May 20, 2015 | 8.811 | 8.850 | 8.753 | 8.811 | 18,449 | +0.04(+0.48%) |
May 19, 2015 | 8.869 | 8.927 | 8.753 | 8.769 | 17,330 | -0.22(-2.40%) |
May 18, 2015 | 9.033 | 9.100 | 8.977 | 8.984 | 22,332 | +0.00(+0.00%) |
May 15, 2015 | 8.955 | 9.033 | 8.955 | 8.984 | 2,796 | +0.01(+0.10%) |
May 14, 2015 | 9.004 | 9.138 | 8.965 | 8.976 | 14,548 | +0.12(+1.31%) |
May 13, 2015 | 8.763 | 8.955 | 8.695 | 8.859 | 18,410 | +0.22(+2.50%) |
May 12, 2015 | 8.561 | 8.643 | 8.561 | 8.643 | 3,154 | +0.14(+1.65%) |
May 11, 2015 | 8.464 | 8.599 | 8.464 | 8.503 | 16,162 | -0.02(-0.22%) |
May 08, 2015 | 8.416 | 8.532 | 8.397 | 8.522 | 2,795 | +0.17(+2.04%) |
May 07, 2015 | 8.416 | 8.416 | 8.240 | 8.352 | 7,546 | -0.09(-1.03%) |
May 06, 2015 | 8.570 | 8.570 | 8.378 | 8.438 | 4,428 | -0.03(-0.31%) |
May 05, 2015 | 8.618 | 8.702 | 8.437 | 8.464 | 13,625 | -0.11(-1.23%) |
May 04, 2015 | 8.618 | 8.724 | 8.570 | 8.570 | 17,818 | +0.11(+1.25%) |
May 01, 2015 | 8.416 | 8.464 | 8.368 | 8.464 | 3,842 | +0.04(+0.46%) |
Apr 30, 2015 | 8.532 | 8.532 | 8.214 | 8.426 | 10,390 | -0.20(-2.34%) |
Apr 29, 2015 | 8.561 | 8.692 | 8.546 | 8.628 | 12,495 | +0.11(+1.24%) |
Apr 28, 2015 | 8.426 | 8.618 | 8.426 | 8.522 | 15,727 | +0.16(+1.96%) |
Apr 27, 2015 | 8.204 | 8.435 | 8.185 | 8.358 | 10,823 | +0.25(+3.09%) |
Apr 24, 2015 | 8.137 | 8.137 | 8.050 | 8.108 | 6,470 | +0.00(+0.00%) |
Apr 23, 2015 | 7.944 | 8.189 | 7.944 | 8.108 | 3,416 | +0.13(+1.57%) |
Apr 22, 2015 | 8.156 | 8.156 | 7.973 | 7.983 | 4,376 | -0.13(-1.66%) |
Apr 21, 2015 | 8.118 | 8.147 | 8.070 | 8.118 | 3,431 | +0.06(+0.72%) |
Apr 20, 2015 | 8.050 | 8.060 | 7.973 | 8.060 | 3,340 | -0.06(-0.71%) |
Apr 17, 2015 | 8.138 | 8.195 | 8.104 | 8.118 | 1,544 | -0.06(-0.71%) |
Apr 16, 2015 | 8.214 | 8.214 | 8.122 | 8.175 | 1,690 | +0.00(+0.01%) |
Apr 15, 2015 | 8.050 | 8.243 | 8.041 | 8.175 | 2,702 | +0.20(+2.52%) |
Apr 14, 2015 | 7.983 | 8.070 | 7.964 | 7.973 | 21,896 | -0.07(-0.84%) |
Apr 13, 2015 | 8.041 | 8.137 | 7.973 | 8.041 | 9,763 | -0.01(-0.11%) |
Apr 10, 2015 | 8.050 | 8.156 | 8.049 | 8.049 | 873 | +0.09(+1.14%) |
Apr 09, 2015 | 8.012 | 8.031 | 7.958 | 7.958 | 2,621 | -0.02(-0.20%) |
Apr 08, 2015 | 8.156 | 8.156 | 7.974 | 7.974 | 5,593 | -0.19(-2.29%) |
Apr 07, 2015 | 8.253 | 8.253 | 8.139 | 8.161 | 4,143 | -0.06(-0.77%) |
Apr 06, 2015 | 8.185 | 8.310 | 8.185 | 8.225 | 5,920 | +0.22(+2.79%) |
Apr 02, 2015 | 7.983 | 8.002 | 8.002 | 8.002 | 6,542 | -0.01(-0.13%) |
Apr 01, 2015 | 7.973 | 8.108 | 7.935 | 8.012 | 16,409 | +0.22(+2.81%) |
Mar 31, 2015 | 7.915 | 7.915 | 7.752 | 7.793 | 7,473 | -0.17(-2.10%) |
Mar 30, 2015 | 8.021 | 8.021 | 7.921 | 7.960 | 3,925 | -0.12(-1.51%) |
Mar 27, 2015 | 8.147 | 8.147 | 8.000 | 8.082 | 3,981 | -0.10(-1.26%) |
Mar 26, 2015 | 8.387 | 8.464 | 8.185 | 8.185 | 3,327 | -0.09(-1.06%) |
Mar 25, 2015 | 8.484 | 8.484 | 8.273 | 8.273 | 11,093 | -0.09(-1.09%) |
Mar 24, 2015 | 8.349 | 8.445 | 8.349 | 8.364 | 7,805 | +0.01(+0.06%) |
Mar 23, 2015 | 8.320 | 8.378 | 8.127 | 8.358 | 15,562 | +0.10(+1.17%) |
Mar 20, 2015 | 8.021 | 8.349 | 8.021 | 8.262 | 26,721 | +0.26(+3.22%) |
Mar 19, 2015 | 7.954 | 8.204 | 7.954 | 8.004 | 13,052 | +0.07(+0.88%) |
Mar 18, 2015 | 7.588 | 7.935 | 7.588 | 7.935 | 18,035 | +0.33(+4.30%) |
Mar 17, 2015 | 7.684 | 7.696 | 7.559 | 7.607 | 12,402 | -0.11(-1.37%) |
Mar 16, 2015 | 7.713 | 7.795 | 7.665 | 7.713 | 7,984 | -0.02(-0.25%) |
Mar 13, 2015 | 7.704 | 7.761 | 7.627 | 7.733 | 7,793 | +0.02(+0.25%) |
Mar 12, 2015 | 7.704 | 7.781 | 7.672 | 7.713 | 7,914 | +0.02(+0.25%) |
Mar 11, 2015 | 7.550 | 7.713 | 7.386 | 7.694 | 46,062 | +0.20(+2.70%) |
Mar 10, 2015 | 7.704 | 7.727 | 7.415 | 7.492 | 47,047 | -0.24(-3.16%) |
Mar 09, 2015 | 8.079 | 8.079 | 7.707 | 7.736 | 52,122 | -0.26(-3.20%) |
Mar 06, 2015 | 8.281 | 8.320 | 7.943 | 7.993 | 134,428 | -0.44(-5.25%) |
Mar 05, 2015 | 8.609 | 8.609 | 8.426 | 8.435 | 10,282 | +0.00(+0.00%) |
Mar 04, 2015 | 8.705 | 8.744 | 8.378 | 8.435 | 39,264 | -0.31(-3.52%) |
Mar 03, 2015 | 8.869 | 8.869 | 8.869 | 8.744 | 5,943 | -0.15(-1.73%) |