Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.091 | 8.128 | 8.072 | 8.128 | 170,874 | +0.06(+0.69%) |
May 28, 2015 | 8.085 | 8.103 | 8.054 | 8.072 | 197,163 | -0.02(-0.23%) |
May 27, 2015 | 8.091 | 8.116 | 8.085 | 8.091 | 172,584 | +0.02(+0.23%) |
May 26, 2015 | 8.066 | 8.079 | 8.041 | 8.072 | 229,387 | +0.02(+0.31%) |
May 22, 2015 | 8.085 | 8.048 | 8.048 | 8.048 | 217,407 | -0.05(-0.61%) |
May 21, 2015 | 8.147 | 8.147 | 8.086 | 8.097 | 194,481 | -0.02(-0.31%) |
May 20, 2015 | 8.134 | 8.134 | 8.110 | 8.122 | 110,396 | +0.01(+0.15%) |
May 19, 2015 | 8.116 | 8.134 | 8.091 | 8.110 | 175,190 | -0.04(-0.46%) |
May 18, 2015 | 8.190 | 8.190 | 8.115 | 8.147 | 206,795 | -0.04(-0.46%) |
May 15, 2015 | 8.166 | 8.210 | 8.159 | 8.184 | 186,347 | +0.02(+0.23%) |
May 14, 2015 | 8.097 | 8.184 | 8.097 | 8.166 | 213,513 | +0.07(+0.84%) |
May 13, 2015 | 8.085 | 8.128 | 8.072 | 8.097 | 147,383 | +0.02(+0.23%) |
May 12, 2015 | 8.066 | 8.103 | 8.041 | 8.079 | 244,079 | -0.02(-0.23%) |
May 11, 2015 | 8.166 | 8.166 | 8.097 | 8.097 | 213,539 | -0.05(-0.66%) |
May 08, 2015 | 8.138 | 8.163 | 8.138 | 8.151 | 128,169 | +0.03(+0.38%) |
May 07, 2015 | 8.095 | 8.144 | 8.095 | 8.120 | 226,792 | +0.02(+0.23%) |
May 06, 2015 | 8.212 | 8.219 | 8.095 | 8.101 | 394,596 | -0.14(-1.65%) |
May 05, 2015 | 8.206 | 8.237 | 8.194 | 8.237 | 185,216 | +0.02(+0.23%) |
May 04, 2015 | 8.206 | 8.231 | 8.188 | 8.219 | 245,818 | +0.02(+0.30%) |
May 01, 2015 | 8.237 | 8.237 | 8.188 | 8.194 | 181,094 | -0.02(-0.30%) |
Apr 30, 2015 | 8.243 | 8.243 | 8.206 | 8.219 | 241,450 | -0.01(-0.15%) |
Apr 29, 2015 | 8.219 | 8.262 | 8.212 | 8.231 | 176,573 | -0.03(-0.37%) |
Apr 28, 2015 | 8.219 | 8.262 | 8.219 | 8.262 | 93,745 | +0.04(+0.53%) |
Apr 27, 2015 | 8.249 | 8.262 | 8.212 | 8.219 | 198,595 | -0.01(-0.15%) |
Apr 24, 2015 | 8.212 | 8.237 | 8.206 | 8.231 | 243,546 | +0.00(+0.00%) |
Apr 23, 2015 | 8.206 | 8.256 | 8.200 | 8.231 | 266,979 | +0.02(+0.30%) |
Apr 22, 2015 | 8.249 | 8.249 | 8.206 | 8.206 | 188,376 | -0.02(-0.30%) |
Apr 21, 2015 | 8.243 | 8.267 | 8.225 | 8.231 | 124,940 | -0.01(-0.15%) |
Apr 20, 2015 | 8.268 | 8.287 | 8.243 | 8.243 | 116,729 | -0.01(-0.15%) |
Apr 17, 2015 | 8.256 | 8.262 | 8.249 | 8.256 | 72,834 | -0.01(-0.07%) |
Apr 16, 2015 | 8.256 | 8.274 | 8.237 | 8.262 | 82,599 | +0.01(+0.15%) |
Apr 15, 2015 | 8.286 | 8.286 | 8.237 | 8.249 | 180,241 | -0.02(-0.30%) |
Apr 14, 2015 | 8.212 | 8.274 | 8.212 | 8.274 | 97,886 | +0.09(+1.06%) |
Apr 13, 2015 | 8.243 | 8.249 | 8.181 | 8.188 | 115,577 | -0.03(-0.38%) |
Apr 10, 2015 | 8.256 | 8.280 | 8.212 | 8.219 | 162,264 | -0.02(-0.22%) |
Apr 09, 2015 | 8.286 | 8.299 | 8.237 | 8.237 | 125,699 | -0.05(-0.64%) |
Apr 08, 2015 | 8.296 | 8.315 | 8.284 | 8.290 | 129,142 | +0.01(+0.07%) |
Apr 07, 2015 | 8.247 | 8.296 | 8.229 | 8.284 | 132,637 | +0.04(+0.45%) |
Apr 06, 2015 | 8.253 | 8.265 | 8.229 | 8.247 | 184,867 | +0.02(+0.22%) |
Apr 02, 2015 | 8.284 | 8.229 | 8.229 | 8.229 | 200,460 | -0.06(-0.67%) |
Apr 01, 2015 | 8.272 | 8.309 | 8.266 | 8.284 | 173,584 | +0.02(+0.30%) |
Mar 31, 2015 | 8.210 | 8.259 | 8.192 | 8.259 | 438,507 | +0.05(+0.60%) |
Mar 30, 2015 | 8.204 | 8.210 | 8.155 | 8.210 | 173,472 | +0.02(+0.30%) |
Mar 27, 2015 | 8.174 | 8.204 | 8.174 | 8.186 | 200,027 | +0.01(+0.08%) |
Mar 26, 2015 | 8.161 | 8.186 | 8.149 | 8.180 | 121,836 | -0.01(-0.15%) |
Mar 25, 2015 | 8.210 | 8.210 | 8.180 | 8.192 | 77,892 | -0.02(-0.22%) |
Mar 24, 2015 | 8.155 | 8.210 | 8.137 | 8.210 | 82,165 | +0.06(+0.68%) |
Mar 23, 2015 | 8.186 | 8.192 | 8.155 | 8.155 | 129,260 | -0.02(-0.23%) |
Mar 20, 2015 | 8.198 | 8.207 | 8.155 | 8.174 | 187,864 | -0.01(-0.08%) |
Mar 19, 2015 | 8.192 | 8.204 | 8.137 | 8.180 | 198,475 | -0.04(-0.45%) |
Mar 18, 2015 | 8.137 | 8.216 | 8.094 | 8.216 | 252,399 | +0.10(+1.21%) |
Mar 17, 2015 | 8.100 | 8.118 | 8.063 | 8.118 | 196,625 | +0.00(+0.00%) |
Mar 16, 2015 | 8.112 | 8.124 | 8.081 | 8.118 | 162,359 | +0.01(+0.08%) |
Mar 13, 2015 | 8.106 | 8.112 | 8.094 | 8.112 | 127,568 | +0.00(+0.00%) |
Mar 12, 2015 | 8.118 | 8.131 | 8.106 | 8.112 | 150,827 | +0.01(+0.15%) |
Mar 11, 2015 | 8.118 | 8.131 | 8.100 | 8.100 | 199,364 | -0.03(-0.35%) |
Mar 10, 2015 | 8.110 | 8.140 | 8.110 | 8.128 | 94,767 | +0.02(+0.30%) |
Mar 09, 2015 | 8.061 | 8.104 | 8.061 | 8.104 | 191,092 | +0.02(+0.30%) |
Mar 06, 2015 | 8.146 | 8.152 | 8.067 | 8.079 | 217,335 | -0.09(-1.12%) |
Mar 05, 2015 | 8.183 | 8.189 | 8.165 | 8.171 | 324,944 | -0.02(-0.22%) |
Mar 04, 2015 | 8.171 | 8.195 | 8.165 | 8.189 | 211,339 | +0.03(+0.37%) |
Mar 03, 2015 | 8.183 | 8.183 | 8.152 | 8.159 | 215,896 | -0.02(-0.30%) |