Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.106 | 8.106 | 8.047 | 8.099 | 25,801 | -0.01(-0.09%) |
May 28, 2015 | 8.166 | 8.166 | 8.106 | 8.106 | 12,236 | -0.01(-0.18%) |
May 27, 2015 | 8.099 | 8.180 | 8.069 | 8.121 | 21,388 | +0.10(+1.29%) |
May 26, 2015 | 8.180 | 8.188 | 8.011 | 8.018 | 42,274 | -0.10(-1.18%) |
May 22, 2015 | 8.040 | 8.114 | 8.114 | 8.114 | 21,265 | +0.10(+1.20%) |
May 21, 2015 | 8.121 | 8.180 | 8.011 | 8.018 | 52,297 | +0.00(+0.00%) |
May 20, 2015 | 8.173 | 8.222 | 8.011 | 8.018 | 47,375 | -0.10(-1.27%) |
May 19, 2015 | 8.225 | 8.306 | 8.121 | 8.121 | 88,586 | -0.22(-2.65%) |
May 18, 2015 | 8.195 | 8.360 | 8.166 | 8.343 | 29,729 | +0.04(+0.53%) |
May 15, 2015 | 8.284 | 8.417 | 8.189 | 8.298 | 48,295 | -0.04(-0.53%) |
May 14, 2015 | 8.158 | 8.417 | 8.136 | 8.343 | 64,224 | +0.16(+1.99%) |
May 13, 2015 | 8.269 | 8.321 | 8.158 | 8.180 | 42,369 | -0.10(-1.25%) |
May 12, 2015 | 8.616 | 8.631 | 8.269 | 8.284 | 69,157 | -0.27(-3.19%) |
May 11, 2015 | 8.343 | 8.704 | 8.343 | 8.557 | 70,230 | +0.18(+2.11%) |
May 08, 2015 | 8.579 | 8.586 | 8.372 | 8.380 | 55,557 | -0.12(-1.39%) |
May 07, 2015 | 8.675 | 8.675 | 8.431 | 8.498 | 28,492 | -0.13(-1.54%) |
May 06, 2015 | 8.668 | 8.842 | 8.424 | 8.631 | 44,571 | -0.12(-1.35%) |
May 05, 2015 | 8.867 | 8.978 | 8.527 | 8.749 | 74,559 | -0.03(-0.34%) |
May 04, 2015 | 8.712 | 8.936 | 8.675 | 8.778 | 32,595 | +0.04(+0.42%) |
May 01, 2015 | 8.933 | 8.933 | 8.668 | 8.741 | 34,704 | -0.04(-0.42%) |
Apr 30, 2015 | 8.852 | 8.860 | 8.712 | 8.778 | 32,667 | -0.08(-0.92%) |
Apr 29, 2015 | 9.015 | 9.081 | 8.860 | 8.860 | 21,391 | -0.12(-1.32%) |
Apr 28, 2015 | 8.987 | 9.118 | 8.896 | 8.978 | 59,065 | +0.01(+0.16%) |
Apr 27, 2015 | 9.044 | 9.229 | 8.926 | 8.963 | 104,720 | -0.04(-0.49%) |
Apr 24, 2015 | 8.992 | 9.007 | 8.867 | 9.007 | 31,412 | +0.08(+0.91%) |
Apr 23, 2015 | 8.919 | 8.985 | 8.896 | 8.926 | 28,231 | +0.05(+0.58%) |
Apr 22, 2015 | 9.037 | 9.037 | 8.812 | 8.874 | 52,158 | -0.06(-0.66%) |
Apr 21, 2015 | 8.867 | 8.933 | 8.786 | 8.933 | 20,333 | +0.15(+1.68%) |
Apr 20, 2015 | 9.044 | 9.045 | 8.764 | 8.786 | 81,460 | -0.07(-0.83%) |
Apr 17, 2015 | 8.749 | 9.093 | 8.741 | 8.860 | 138,386 | +0.16(+1.78%) |
Apr 16, 2015 | 8.601 | 8.756 | 8.535 | 8.704 | 36,367 | +0.13(+1.55%) |
Apr 15, 2015 | 8.668 | 8.785 | 8.572 | 8.572 | 78,281 | +0.00(+0.00%) |
Apr 14, 2015 | 8.601 | 8.616 | 8.520 | 8.572 | 33,913 | +0.04(+0.43%) |
Apr 13, 2015 | 8.682 | 8.808 | 8.476 | 8.535 | 96,671 | -0.01(-0.09%) |
Apr 10, 2015 | 8.528 | 8.564 | 8.490 | 8.542 | 27,654 | +0.04(+0.43%) |
Apr 09, 2015 | 8.645 | 8.704 | 8.505 | 8.505 | 23,403 | -0.09(-1.03%) |
Apr 08, 2015 | 8.720 | 8.815 | 8.461 | 8.594 | 189,830 | -0.09(-1.02%) |
Apr 07, 2015 | 8.749 | 8.860 | 8.675 | 8.682 | 37,502 | -0.03(-0.34%) |
Apr 06, 2015 | 8.793 | 8.793 | 8.701 | 8.712 | 56,798 | -0.06(-0.67%) |
Apr 02, 2015 | 8.668 | 8.771 | 8.771 | 8.771 | 42,801 | +0.11(+1.28%) |
Apr 01, 2015 | 8.815 | 8.815 | 8.572 | 8.660 | 52,531 | -0.01(-0.09%) |
Mar 31, 2015 | 8.675 | 8.712 | 8.490 | 8.668 | 90,879 | +0.19(+2.26%) |
Mar 30, 2015 | 8.483 | 8.824 | 8.417 | 8.476 | 59,306 | +0.08(+0.97%) |
Mar 27, 2015 | 8.217 | 8.483 | 8.210 | 8.394 | 22,400 | +0.16(+1.97%) |
Mar 26, 2015 | 8.845 | 8.845 | 8.166 | 8.232 | 31,350 | -0.44(-5.11%) |
Mar 25, 2015 | 8.490 | 8.845 | 8.417 | 8.675 | 67,590 | +0.30(+3.52%) |
Mar 24, 2015 | 8.343 | 8.483 | 8.306 | 8.380 | 33,210 | +0.04(+0.44%) |
Mar 23, 2015 | 8.092 | 8.376 | 7.996 | 8.343 | 69,473 | +0.24(+3.01%) |
Mar 20, 2015 | 8.121 | 8.121 | 8.011 | 8.099 | 31,999 | -0.01(-0.09%) |
Mar 19, 2015 | 8.084 | 8.106 | 7.974 | 8.106 | 19,264 | +0.02(+0.27%) |
Mar 18, 2015 | 8.121 | 8.121 | 7.981 | 8.084 | 30,918 | -0.04(-0.45%) |
Mar 17, 2015 | 8.070 | 8.121 | 7.951 | 8.121 | 14,385 | +0.16(+1.95%) |
Mar 16, 2015 | 8.276 | 8.343 | 7.966 | 7.966 | 27,522 | -0.31(-3.75%) |
Mar 13, 2015 | 7.878 | 8.276 | 7.863 | 8.276 | 64,903 | +0.39(+4.96%) |
Mar 12, 2015 | 8.047 | 8.102 | 7.774 | 7.885 | 59,550 | -0.16(-2.02%) |
Mar 11, 2015 | 8.040 | 8.121 | 7.937 | 8.047 | 16,605 | +0.03(+0.37%) |
Mar 10, 2015 | 8.158 | 8.180 | 7.937 | 8.018 | 41,989 | -0.12(-1.45%) |
Mar 09, 2015 | 8.217 | 8.217 | 8.084 | 8.136 | 17,597 | -0.04(-0.54%) |
Mar 06, 2015 | 8.239 | 8.247 | 8.121 | 8.180 | 20,606 | -0.04(-0.54%) |
Mar 05, 2015 | 8.328 | 8.363 | 8.210 | 8.225 | 24,307 | -0.14(-1.68%) |
Mar 04, 2015 | 8.380 | 8.372 | 8.254 | 8.365 | 18,082 | -0.01(-0.09%) |
Mar 03, 2015 | 8.402 | 8.402 | 8.232 | 8.372 | 27,390 | +0.06(+0.71%) |