Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.566 | 8.576 | 8.537 | 8.537 | 65,188 | -0.03(-0.40%) |
May 28, 2015 | 8.581 | 8.600 | 8.561 | 8.571 | 77,722 | -0.02(-0.28%) |
May 27, 2015 | 8.571 | 8.610 | 8.556 | 8.595 | 69,133 | +0.03(+0.34%) |
May 26, 2015 | 8.561 | 8.590 | 8.552 | 8.566 | 87,097 | +0.02(+0.28%) |
May 22, 2015 | 8.527 | 8.542 | 8.542 | 8.542 | 98,354 | -0.01(-0.11%) |
May 21, 2015 | 8.508 | 8.576 | 8.508 | 8.552 | 142,016 | +0.06(+0.68%) |
May 20, 2015 | 8.494 | 8.520 | 8.489 | 8.494 | 118,070 | -0.01(-0.11%) |
May 19, 2015 | 8.518 | 8.518 | 8.484 | 8.503 | 129,490 | +0.01(+0.17%) |
May 18, 2015 | 8.498 | 8.498 | 8.455 | 8.489 | 116,587 | +0.03(+0.34%) |
May 15, 2015 | 8.445 | 8.474 | 8.445 | 8.460 | 130,009 | +0.03(+0.34%) |
May 14, 2015 | 8.412 | 8.474 | 8.412 | 8.431 | 90,692 | +0.01(+0.11%) |
May 13, 2015 | 8.359 | 8.455 | 8.344 | 8.421 | 138,925 | +0.01(+0.17%) |
May 12, 2015 | 8.383 | 8.417 | 8.356 | 8.407 | 83,363 | -0.00(-0.06%) |
May 11, 2015 | 8.388 | 8.417 | 8.364 | 8.412 | 160,988 | +0.02(+0.23%) |
May 08, 2015 | 8.383 | 8.392 | 8.335 | 8.392 | 79,944 | +0.02(+0.23%) |
May 07, 2015 | 8.315 | 8.378 | 8.311 | 8.373 | 78,877 | +0.03(+0.40%) |
May 06, 2015 | 8.315 | 8.349 | 8.315 | 8.339 | 71,782 | +0.00(+0.00%) |
May 05, 2015 | 8.315 | 8.364 | 8.301 | 8.339 | 91,965 | +0.01(+0.12%) |
May 04, 2015 | 8.359 | 8.375 | 8.330 | 8.330 | 119,461 | -0.04(-0.46%) |
May 01, 2015 | 8.402 | 8.402 | 8.354 | 8.369 | 148,346 | +0.01(+0.06%) |
Apr 30, 2015 | 8.383 | 8.391 | 8.359 | 8.364 | 79,585 | -0.03(-0.40%) |
Apr 29, 2015 | 8.383 | 8.421 | 8.378 | 8.397 | 73,284 | -0.02(-0.23%) |
Apr 28, 2015 | 8.412 | 8.436 | 8.397 | 8.417 | 82,729 | +0.01(+0.17%) |
Apr 27, 2015 | 8.407 | 8.441 | 8.402 | 8.402 | 78,626 | -0.01(-0.08%) |
Apr 24, 2015 | 8.455 | 8.455 | 8.409 | 8.409 | 31,686 | -0.04(-0.43%) |
Apr 23, 2015 | 8.383 | 8.450 | 8.383 | 8.445 | 90,472 | +0.05(+0.57%) |
Apr 22, 2015 | 8.383 | 8.397 | 8.373 | 8.397 | 86,788 | +0.00(+0.06%) |
Apr 21, 2015 | 8.397 | 8.402 | 8.364 | 8.392 | 36,166 | +0.02(+0.29%) |
Apr 20, 2015 | 8.335 | 8.368 | 8.330 | 8.368 | 88,523 | +0.06(+0.69%) |
Apr 17, 2015 | 8.320 | 8.320 | 8.297 | 8.311 | 46,228 | -0.00(-0.06%) |
Apr 16, 2015 | 8.306 | 8.340 | 8.301 | 8.316 | 94,433 | -0.01(-0.17%) |
Apr 15, 2015 | 8.340 | 8.340 | 8.320 | 8.330 | 115,917 | -0.01(-0.17%) |
Apr 14, 2015 | 8.320 | 8.364 | 8.316 | 8.344 | 71,027 | +0.00(+0.00%) |
Apr 13, 2015 | 8.354 | 8.368 | 8.301 | 8.344 | 71,849 | +0.00(+0.06%) |
Apr 10, 2015 | 8.340 | 8.364 | 8.340 | 8.340 | 52,553 | -0.01(-0.17%) |
Apr 09, 2015 | 8.359 | 8.364 | 8.335 | 8.354 | 69,417 | +0.00(+0.00%) |
Apr 08, 2015 | 8.325 | 8.354 | 8.308 | 8.354 | 77,540 | +0.05(+0.58%) |
Apr 07, 2015 | 8.277 | 8.311 | 8.275 | 8.306 | 41,988 | +0.04(+0.52%) |
Apr 06, 2015 | 8.253 | 8.277 | 8.234 | 8.263 | 97,915 | +0.02(+0.29%) |
Apr 02, 2015 | 8.253 | 8.239 | 8.239 | 8.239 | 173,690 | -0.03(-0.35%) |
Apr 01, 2015 | 8.244 | 8.287 | 8.244 | 8.268 | 101,402 | +0.00(+0.06%) |
Mar 31, 2015 | 8.287 | 8.291 | 8.253 | 8.263 | 220,413 | -0.02(-0.23%) |
Mar 30, 2015 | 8.282 | 8.306 | 8.277 | 8.282 | 78,989 | -0.01(-0.17%) |
Mar 27, 2015 | 8.301 | 8.325 | 8.287 | 8.297 | 71,167 | -0.02(-0.29%) |
Mar 26, 2015 | 8.292 | 8.330 | 8.287 | 8.320 | 47,084 | +0.02(+0.23%) |
Mar 25, 2015 | 8.301 | 8.330 | 8.297 | 8.301 | 69,012 | -0.01(-0.17%) |
Mar 24, 2015 | 8.320 | 8.320 | 8.268 | 8.316 | 53,823 | -0.00(-0.06%) |
Mar 23, 2015 | 8.210 | 8.335 | 8.205 | 8.320 | 167,214 | +0.08(+0.99%) |
Mar 20, 2015 | 8.182 | 8.244 | 8.167 | 8.239 | 105,491 | +0.09(+1.06%) |
Mar 19, 2015 | 8.181 | 8.181 | 8.134 | 8.153 | 99,579 | -0.03(-0.35%) |
Mar 18, 2015 | 8.134 | 8.181 | 8.119 | 8.181 | 125,741 | +0.02(+0.29%) |
Mar 17, 2015 | 8.177 | 8.203 | 8.124 | 8.158 | 156,872 | -0.01(-0.12%) |
Mar 16, 2015 | 8.229 | 8.243 | 8.167 | 8.167 | 191,095 | -0.05(-0.64%) |
Mar 13, 2015 | 8.115 | 8.229 | 8.115 | 8.220 | 194,025 | +0.11(+1.35%) |
Mar 12, 2015 | 8.181 | 8.196 | 8.105 | 8.110 | 97,281 | -0.08(-0.93%) |
Mar 11, 2015 | 8.162 | 8.210 | 8.162 | 8.186 | 84,779 | +0.02(+0.29%) |
Mar 10, 2015 | 8.167 | 8.196 | 8.162 | 8.162 | 94,471 | -0.00(-0.06%) |
Mar 09, 2015 | 8.191 | 8.191 | 8.164 | 8.167 | 135,063 | -0.00(-0.06%) |
Mar 06, 2015 | 8.162 | 8.181 | 8.153 | 8.172 | 119,000 | +0.01(+0.12%) |
Mar 05, 2015 | 8.200 | 8.200 | 8.158 | 8.162 | 105,703 | -0.03(-0.41%) |
Mar 04, 2015 | 8.172 | 8.200 | 8.158 | 8.196 | 111,948 | +0.03(+0.35%) |
Mar 03, 2015 | 8.129 | 8.177 | 8.129 | 8.167 | 79,411 | +0.02(+0.23%) |