Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.359 | 8.429 | 8.359 | 8.359 | 11,828 | -0.01(-0.17%) |
May 28, 2015 | 8.387 | 8.406 | 8.359 | 8.373 | 7,763 | -0.03(-0.33%) |
May 27, 2015 | 8.345 | 8.401 | 8.345 | 8.401 | 19,413 | +0.08(+0.92%) |
May 26, 2015 | 8.331 | 8.331 | 8.212 | 8.324 | 37,874 | -0.02(-0.25%) |
May 22, 2015 | 8.366 | 8.345 | 8.345 | 8.345 | 3,586 | -0.01(-0.17%) |
May 21, 2015 | 8.338 | 8.373 | 8.290 | 8.359 | 23,573 | -0.04(-0.50%) |
May 20, 2015 | 8.387 | 8.408 | 8.387 | 8.401 | 4,406 | +0.03(+0.33%) |
May 19, 2015 | 8.310 | 8.405 | 8.303 | 8.373 | 8,292 | +0.00(+0.00%) |
May 18, 2015 | 8.387 | 8.463 | 8.373 | 8.373 | 9,865 | -0.05(-0.58%) |
May 15, 2015 | 8.352 | 8.456 | 8.352 | 8.422 | 8,232 | +0.05(+0.58%) |
May 14, 2015 | 8.380 | 8.419 | 8.338 | 8.373 | 7,874 | -0.05(-0.58%) |
May 13, 2015 | 8.470 | 8.470 | 8.366 | 8.422 | 13,982 | -0.01(-0.06%) |
May 12, 2015 | 8.336 | 8.434 | 8.336 | 8.427 | 9,221 | +0.05(+0.58%) |
May 11, 2015 | 8.462 | 8.487 | 8.377 | 8.378 | 15,187 | -0.08(-0.99%) |
May 08, 2015 | 8.517 | 8.562 | 8.448 | 8.462 | 23,179 | -0.03(-0.41%) |
May 07, 2015 | 8.462 | 8.545 | 8.455 | 8.496 | 21,282 | -0.01(-0.16%) |
May 06, 2015 | 8.545 | 8.545 | 8.448 | 8.510 | 16,678 | +0.01(+0.08%) |
May 05, 2015 | 8.455 | 8.531 | 8.441 | 8.503 | 13,071 | +0.04(+0.49%) |
May 04, 2015 | 8.462 | 8.475 | 8.407 | 8.462 | 17,962 | +0.01(+0.08%) |
May 01, 2015 | 8.482 | 8.482 | 8.420 | 8.455 | 27,787 | -0.01(-0.08%) |
Apr 30, 2015 | 8.406 | 8.462 | 8.392 | 8.462 | 18,171 | +0.10(+1.20%) |
Apr 29, 2015 | 8.378 | 8.399 | 8.361 | 8.361 | 2,052 | -0.01(-0.12%) |
Apr 28, 2015 | 8.427 | 8.441 | 8.364 | 8.371 | 28,019 | -0.04(-0.50%) |
Apr 27, 2015 | 8.385 | 8.419 | 8.385 | 8.413 | 2,235 | +0.00(+0.00%) |
Apr 24, 2015 | 8.441 | 8.441 | 8.399 | 8.413 | 4,387 | -0.03(-0.33%) |
Apr 23, 2015 | 8.344 | 8.462 | 8.344 | 8.441 | 35,059 | +0.10(+1.25%) |
Apr 22, 2015 | 8.371 | 8.432 | 8.309 | 8.336 | 6,114 | -0.06(-0.66%) |
Apr 21, 2015 | 8.413 | 8.462 | 8.371 | 8.392 | 16,093 | +0.03(+0.33%) |
Apr 20, 2015 | 8.372 | 8.434 | 8.357 | 8.364 | 7,942 | -0.06(-0.66%) |
Apr 17, 2015 | 8.455 | 8.475 | 8.420 | 8.420 | 3,025 | -0.01(-0.16%) |
Apr 16, 2015 | 8.357 | 8.434 | 8.357 | 8.434 | 23,657 | +0.08(+0.91%) |
Apr 15, 2015 | 8.343 | 8.434 | 8.343 | 8.357 | 11,816 | +0.00(+0.00%) |
Apr 14, 2015 | 8.371 | 8.441 | 8.350 | 8.357 | 10,425 | +0.01(+0.08%) |
Apr 13, 2015 | 8.336 | 8.371 | 8.323 | 8.350 | 6,153 | +0.03(+0.35%) |
Apr 10, 2015 | 8.404 | 8.452 | 8.321 | 8.321 | 6,549 | -0.06(-0.74%) |
Apr 09, 2015 | 8.321 | 8.397 | 8.293 | 8.383 | 19,806 | +0.05(+0.58%) |
Apr 08, 2015 | 8.355 | 8.432 | 8.335 | 8.335 | 7,269 | -0.01(-0.08%) |
Apr 07, 2015 | 8.335 | 8.404 | 8.335 | 8.342 | 9,498 | -0.04(-0.50%) |
Apr 06, 2015 | 8.342 | 8.404 | 8.342 | 8.383 | 18,553 | +0.05(+0.55%) |
Apr 02, 2015 | 8.342 | 8.337 | 8.337 | 8.337 | 32,936 | -0.03(-0.30%) |
Apr 01, 2015 | 8.279 | 8.369 | 8.241 | 8.362 | 62,899 | +0.15(+1.86%) |
Mar 31, 2015 | 8.259 | 8.259 | 8.182 | 8.210 | 24,788 | -0.01(-0.09%) |
Mar 30, 2015 | 8.245 | 8.245 | 8.203 | 8.217 | 5,521 | +0.01(+0.17%) |
Mar 27, 2015 | 8.238 | 8.252 | 8.189 | 8.203 | 12,735 | +0.00(+0.00%) |
Mar 26, 2015 | 8.203 | 8.259 | 8.189 | 8.203 | 8,229 | -0.01(-0.17%) |
Mar 25, 2015 | 8.245 | 8.252 | 8.217 | 8.217 | 8,027 | -0.04(-0.50%) |
Mar 24, 2015 | 8.238 | 8.272 | 8.189 | 8.259 | 9,665 | +0.00(+0.00%) |
Mar 23, 2015 | 8.210 | 8.300 | 8.210 | 8.259 | 8,651 | +0.07(+0.85%) |
Mar 20, 2015 | 8.210 | 8.238 | 8.189 | 8.189 | 15,094 | -0.01(-0.10%) |
Mar 19, 2015 | 8.210 | 8.258 | 8.197 | 8.197 | 15,361 | -0.01(-0.16%) |
Mar 18, 2015 | 8.176 | 8.279 | 8.175 | 8.210 | 6,441 | +0.02(+0.25%) |
Mar 17, 2015 | 8.259 | 8.259 | 8.182 | 8.189 | 7,673 | -0.10(-1.17%) |
Mar 16, 2015 | 8.231 | 8.342 | 8.231 | 8.286 | 10,299 | +0.03(+0.42%) |
Mar 13, 2015 | 8.231 | 8.286 | 8.231 | 8.252 | 16,005 | +0.01(+0.17%) |
Mar 12, 2015 | 8.224 | 8.252 | 8.210 | 8.238 | 6,587 | +0.01(+0.08%) |
Mar 11, 2015 | 8.293 | 8.300 | 8.204 | 8.231 | 23,167 | -0.03(-0.31%) |
Mar 10, 2015 | 8.291 | 8.298 | 8.250 | 8.257 | 14,629 | -0.01(-0.17%) |
Mar 09, 2015 | 8.298 | 8.298 | 8.257 | 8.271 | 8,357 | -0.03(-0.33%) |
Mar 06, 2015 | 8.312 | 8.312 | 8.257 | 8.298 | 7,580 | -0.06(-0.74%) |
Mar 05, 2015 | 8.333 | 8.374 | 8.333 | 8.360 | 7,399 | +0.05(+0.58%) |
Mar 04, 2015 | 8.241 | 8.395 | 8.241 | 8.312 | 20,130 | +0.09(+1.09%) |
Mar 03, 2015 | 8.195 | 8.243 | 8.180 | 8.222 | 6,686 | -0.01(-0.08%) |