Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2015 | 9.076 | 9.076 | 9.076 | 9.076 | 572 | +0.83(+10.08%) |
May 15, 2015 | 8.252 | 8.245 | 8.245 | 8.245 | 716 | -0.43(-4.99%) |
May 12, 2015 | 8.427 | 8.678 | 8.678 | 8.678 | 7,448 | +0.16(+1.89%) |
May 11, 2015 | 8.511 | 8.518 | 8.511 | 8.518 | 1,061 | +0.13(+1.50%) |
May 08, 2015 | 8.692 | 8.692 | 8.392 | 8.392 | 1,860 | -0.27(-3.06%) |
May 07, 2015 | 8.657 | 8.661 | 8.657 | 8.657 | 859 | +0.03(+0.40%) |
May 04, 2015 | 8.678 | 8.622 | 8.622 | 8.622 | 6,731 | +0.02(+0.24%) |
May 01, 2015 | 8.601 | 8.601 | 8.601 | 8.601 | 143 | +0.00(+0.00%) |
Apr 30, 2015 | 8.607 | 8.607 | 8.601 | 8.601 | 1,647 | -0.13(-1.44%) |
Apr 28, 2015 | 8.727 | 8.727 | 8.727 | 8.727 | 286 | +0.06(+0.73%) |
Apr 27, 2015 | 8.664 | 8.664 | 8.664 | 8.664 | 144 | +0.00(+0.00%) |
Apr 23, 2015 | 8.671 | 8.664 | 8.664 | 8.664 | 6,015 | +0.01(+0.08%) |
Apr 22, 2015 | 8.657 | 8.657 | 8.657 | 8.657 | 143 | -0.01(-0.08%) |
Apr 20, 2015 | 8.664 | 8.664 | 8.664 | 8.664 | 2,864 | -0.10(-1.19%) |
Apr 14, 2015 | 8.902 | 8.769 | 8.769 | 8.769 | 716 | +0.03(+0.38%) |
Apr 13, 2015 | 8.736 | 8.736 | 8.736 | 8.736 | 143 | +0.04(+0.50%) |
Apr 07, 2015 | 8.692 | 8.692 | 8.692 | 8.692 | 859 | -0.01(-0.08%) |
Apr 06, 2015 | 8.762 | 8.762 | 8.699 | 8.699 | 441 | -0.06(-0.72%) |
Apr 02, 2015 | 8.762 | 8.762 | 8.762 | 8.762 | 286 | -0.18(-2.03%) |
Apr 01, 2015 | 8.902 | 9.041 | 8.783 | 8.944 | 1,791 | +0.27(+3.14%) |
Mar 30, 2015 | 8.762 | 8.671 | 8.671 | 8.671 | 4 | +0.01(+0.08%) |
Mar 27, 2015 | 8.664 | 8.664 | 8.664 | 8.664 | 214 | -0.45(-4.98%) |
Mar 24, 2015 | 8.799 | 9.118 | 9.118 | 9.118 | 865 | +0.01(+0.08%) |
Mar 23, 2015 | 9.111 | 9.111 | 9.111 | 9.111 | 209 | +0.45(+5.20%) |
Mar 20, 2015 | 8.488 | 8.720 | 8.488 | 8.661 | 1,285 | -0.24(-2.72%) |
Mar 18, 2015 | 8.903 | 8.903 | 8.903 | 8.903 | 25 | +0.07(+0.78%) |
Mar 13, 2015 | 8.799 | 8.834 | 8.834 | 8.834 | 5 | -0.06(-0.66%) |
Mar 12, 2015 | 8.893 | 8.893 | 8.893 | 8.893 | 415 | +0.07(+0.79%) |
Mar 11, 2015 | 9.007 | 9.007 | 8.824 | 8.824 | 881 | +0.02(+0.28%) |
Mar 10, 2015 | 8.716 | 8.799 | 8.716 | 8.799 | 1,379 | +0.29(+3.42%) |
Mar 09, 2015 | 8.467 | 8.668 | 8.467 | 8.508 | 1,365 | -0.33(-3.69%) |
Mar 06, 2015 | 8.834 | 8.834 | 8.834 | 8.834 | 522 | +0.10(+1.15%) |
Mar 04, 2015 | 8.737 | 8.734 | 8.734 | 8.734 | 40 | -0.31(-3.41%) |
Mar 03, 2015 | 8.730 | 9.056 | 8.453 | 9.042 | 5,892 | +0.58(+6.88%) |
Feb 27, 2015 | 8.626 | 8.460 | 8.460 | 8.460 | 1 | -0.02(-0.25%) |
Feb 26, 2015 | 8.467 | 8.799 | 8.349 | 8.481 | 3,176 | +0.04(+0.49%) |
Feb 25, 2015 | 8.799 | 8.799 | 8.439 | 8.439 | 795 | -0.36(-4.09%) |
Feb 24, 2015 | 8.799 | 8.799 | 8.799 | 8.799 | 1,345 | +0.33(+3.84%) |
Feb 19, 2015 | 8.453 | 8.474 | 8.474 | 8.474 | 12 | -0.12(-1.45%) |
Feb 18, 2015 | 8.758 | 8.765 | 8.397 | 8.598 | 9,141 | -0.12(-1.43%) |
Feb 17, 2015 | 8.370 | 8.723 | 8.370 | 8.723 | 3,807 | -0.04(-0.47%) |
Feb 13, 2015 | 8.765 | 8.765 | 8.765 | 8.765 | 288 | +0.24(+2.84%) |
Feb 11, 2015 | 8.418 | 8.522 | 8.522 | 8.522 | 288 | -0.24(-2.76%) |
Feb 10, 2015 | 8.695 | 8.764 | 8.335 | 8.764 | 1,687 | +0.03(+0.31%) |
Feb 04, 2015 | 8.335 | 8.737 | 8.737 | 8.737 | 1,010 | +0.01(+0.08%) |
Feb 02, 2015 | 8.730 | 8.730 | 8.730 | 8.730 | 288 | -0.07(-0.79%) |
Jan 30, 2015 | 8.779 | 8.799 | 8.779 | 8.799 | 1,560 | +0.02(+0.24%) |
Jan 28, 2015 | 8.439 | 8.779 | 8.779 | 8.779 | 27,278 | +0.22(+2.59%) |
Jan 27, 2015 | 8.578 | 8.786 | 8.439 | 8.557 | 18,702 | -0.15(-1.67%) |
Jan 26, 2015 | 8.633 | 8.730 | 8.467 | 8.702 | 67,973 | +0.05(+0.56%) |
Jan 23, 2015 | 8.591 | 8.654 | 8.557 | 8.654 | 73,365 | +0.10(+1.13%) |
Jan 22, 2015 | 8.702 | 8.896 | 8.294 | 8.557 | 41,376 | +0.16(+1.90%) |
Jan 21, 2015 | 8.578 | 8.647 | 8.397 | 8.397 | 865 | -0.18(-2.10%) |
Jan 20, 2015 | 8.543 | 8.578 | 8.522 | 8.578 | 1,587 | -0.06(-0.72%) |
Jan 16, 2015 | 8.543 | 8.640 | 8.522 | 8.640 | 1,876 | +0.05(+0.56%) |
Jan 15, 2015 | 8.453 | 8.799 | 8.453 | 8.591 | 1,166 | +0.06(+0.65%) |
Jan 14, 2015 | 8.453 | 8.591 | 8.453 | 8.536 | 1,329 | -0.02(-0.24%) |
Jan 13, 2015 | 8.557 | 8.557 | 8.557 | 8.557 | 290 | +0.03(+0.41%) |
Jan 12, 2015 | 8.591 | 8.591 | 8.515 | 8.522 | 727 | -0.17(-1.92%) |
Jan 07, 2015 | 8.619 | 8.688 | 8.688 | 8.688 | 128 | +0.41(+4.94%) |
Dec 29, 2014 | 8.245 | 8.280 | 8.280 | 8.280 | 2,020 | -0.17(-2.05%) |
Dec 26, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 447 | +0.00(+0.00%) |
Dec 23, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 436 | +0.00(+0.00%) |
Dec 22, 2014 | 8.377 | 8.453 | 8.377 | 8.453 | 10,730 | -0.03(-0.40%) |
Dec 18, 2014 | 8.460 | 8.487 | 8.487 | 8.487 | 4 | -0.12(-1.44%) |
Dec 17, 2014 | 8.611 | 8.611 | 8.611 | 8.611 | 291 | +0.36(+4.42%) |
Dec 16, 2014 | 8.247 | 8.247 | 8.247 | 8.247 | 148 | -0.22(-2.61%) |
Dec 15, 2014 | 8.419 | 8.468 | 8.419 | 8.468 | 1,018 | +0.22(+2.68%) |
Dec 05, 2014 | 8.247 | 8.247 | 8.247 | 8.247 | 291 | -0.00(-0.00%) |
Dec 03, 2014 | 8.247 | 8.247 | 8.247 | 8.247 | 1,309 | -0.24(-2.79%) |
Dec 02, 2014 | 8.483 | 8.483 | 8.483 | 8.483 | 516 | +0.16(+1.94%) |
Nov 28, 2014 | 8.322 | 8.322 | 8.322 | 8.322 | 14 | -0.27(-3.12%) |
Nov 25, 2014 | 8.432 | 8.590 | 8.590 | 8.590 | 6,693 | +0.01(+0.16%) |
Nov 21, 2014 | 8.384 | 8.576 | 8.576 | 8.576 | 873 | +0.03(+0.32%) |
Nov 20, 2014 | 8.474 | 8.611 | 8.439 | 8.549 | 3,962 | +0.21(+2.47%) |
Nov 19, 2014 | 8.453 | 8.645 | 8.343 | 8.343 | 3,696 | +0.06(+0.75%) |
Nov 18, 2014 | 8.281 | 8.281 | 8.281 | 8.281 | 436 | +0.03(+0.42%) |
Nov 17, 2014 | 8.281 | 8.501 | 8.247 | 8.247 | 727 | -0.27(-3.23%) |
Nov 13, 2014 | 8.274 | 8.522 | 8.522 | 8.522 | 49 | -0.24(-2.75%) |
Nov 12, 2014 | 8.762 | 8.762 | 8.762 | 8.762 | 54,871 | +0.24(+2.82%) |
Nov 10, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 145 | -0.06(-0.64%) |
Nov 07, 2014 | 8.577 | 8.577 | 8.577 | 8.577 | 145 | +0.06(+0.65%) |
Nov 06, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 145 | +0.00(+0.00%) |
Nov 05, 2014 | 8.302 | 8.522 | 8.247 | 8.522 | 1,891 | -0.21(-2.36%) |
Oct 30, 2014 | 8.886 | 8.728 | 8.728 | 8.728 | 3,637 | +0.16(+1.84%) |
Oct 29, 2014 | 8.171 | 8.570 | 8.171 | 8.570 | 3,637 | +0.08(+0.89%) |
Oct 28, 2014 | 7.979 | 8.577 | 7.965 | 8.494 | 3,329 | -0.20(-2.29%) |
Oct 24, 2014 | 8.680 | 8.693 | 8.693 | 8.693 | 1,164 | +0.00(+0.00%) |
Oct 22, 2014 | 8.254 | 8.693 | 8.693 | 8.693 | 6,548 | +0.05(+0.64%) |
Oct 21, 2014 | 8.178 | 8.638 | 8.178 | 8.638 | 727 | +0.01(+0.16%) |
Oct 17, 2014 | 8.563 | 8.625 | 8.625 | 8.625 | 1,891 | +0.30(+3.63%) |
Oct 16, 2014 | 8.322 | 8.322 | 8.322 | 8.322 | 145 | +0.04(+0.50%) |
Oct 14, 2014 | 8.247 | 8.281 | 8.281 | 8.281 | 74 | +0.18(+2.20%) |
Oct 13, 2014 | 8.103 | 8.103 | 8.103 | 8.103 | 241 | +0.06(+0.78%) |
Oct 10, 2014 | 8.041 | 8.041 | 8.041 | 8.041 | 323 | +0.06(+0.78%) |
Oct 09, 2014 | 7.979 | 7.979 | 7.979 | 7.979 | 231 | -0.59(-6.90%) |
Oct 07, 2014 | 8.570 | 8.570 | 8.570 | 8.570 | 10 | +0.00(+0.00%) |
Oct 06, 2014 | 8.570 | 8.570 | 8.570 | 8.570 | 146 | +0.73(+9.29%) |
Oct 02, 2014 | 7.841 | 7.841 | 7.841 | 7.841 | 145 | +0.04(+0.53%) |
Oct 01, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 148 | -0.87(-10.06%) |
Sep 30, 2014 | 7.731 | 8.673 | 7.731 | 8.673 | 3,090 | +0.87(+11.09%) |
Sep 29, 2014 | 7.999 | 8.797 | 7.663 | 7.807 | 8,265 | +0.25(+3.27%) |
Sep 26, 2014 | 7.560 | 7.560 | 7.560 | 7.560 | 157 | -0.96(-11.29%) |
Sep 22, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 10 | +0.51(+6.38%) |
Sep 19, 2014 | 7.758 | 8.044 | 7.622 | 8.010 | 3,546 | -0.20(-2.49%) |
Sep 18, 2014 | 8.215 | 8.215 | 8.215 | 8.215 | 152 | -0.31(-3.60%) |
Sep 15, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 586 | +0.01(+0.08%) |
Sep 12, 2014 | 8.453 | 8.515 | 8.453 | 8.515 | 701 | +0.27(+3.22%) |
Sep 11, 2014 | 8.467 | 8.617 | 7.622 | 8.249 | 7,576 | -0.44(-5.10%) |
Sep 10, 2014 | 8.863 | 8.726 | 8.419 | 8.692 | 5,252 | -0.03(-0.39%) |
Sep 09, 2014 | 8.453 | 8.726 | 8.453 | 8.726 | 2,961 | +0.24(+2.81%) |
Sep 08, 2014 | 8.488 | 8.488 | 8.488 | 8.488 | 148 | +0.07(+0.81%) |
Sep 05, 2014 | 8.419 | 8.419 | 8.419 | 8.419 | 419 | +0.00(+0.00%) |
Sep 04, 2014 | 8.419 | 8.419 | 8.419 | 8.419 | 146 | +0.00(+0.00%) |
Sep 03, 2014 | 8.419 | 8.419 | 8.419 | 8.419 | 349 | -0.07(-0.88%) |
Sep 02, 2014 | 8.494 | 8.494 | 8.494 | 8.494 | 652 | -0.18(-2.12%) |
Aug 29, 2014 | 8.494 | 8.678 | 8.678 | 8.678 | 733 | -0.19(-2.19%) |
Aug 28, 2014 | 8.849 | 8.873 | 8.760 | 8.873 | 440 | +0.35(+4.12%) |
Aug 27, 2014 | 8.453 | 8.522 | 8.453 | 8.522 | 1,906 | +0.05(+0.64%) |
Aug 26, 2014 | 8.453 | 8.481 | 8.453 | 8.467 | 440 | +0.00(+0.00%) |
Aug 25, 2014 | 8.474 | 8.498 | 8.474 | 8.467 | 586 | -0.26(-2.97%) |
Aug 22, 2014 | 8.549 | 8.726 | 8.453 | 8.726 | 9,365 | +0.16(+1.91%) |
Aug 21, 2014 | 8.944 | 8.999 | 8.522 | 8.563 | 7,480 | -0.04(-0.44%) |
Aug 20, 2014 | 8.453 | 8.699 | 8.453 | 8.600 | 3,417 | -0.13(-1.49%) |
Aug 19, 2014 | 8.556 | 8.730 | 8.556 | 8.730 | 2,980 | -0.27(-2.98%) |
Aug 18, 2014 | 8.999 | 8.999 | 8.999 | 8.999 | 481 | +0.55(+6.45%) |
Aug 15, 2014 | 8.453 | 8.488 | 8.453 | 8.453 | 1,270 | -0.07(-0.80%) |
Aug 14, 2014 | 8.583 | 8.522 | 8.522 | 8.522 | 1,666 | +0.00(+0.00%) |
Aug 12, 2014 | 8.488 | 8.522 | 8.522 | 8.522 | 127 | -0.50(-5.59%) |
Aug 11, 2014 | 9.026 | 9.026 | 9.026 | 9.026 | 146 | +0.50(+5.92%) |
Aug 08, 2014 | 8.453 | 8.522 | 8.453 | 8.522 | 5,468 | +0.00(+0.00%) |
Aug 07, 2014 | 8.522 | 8.522 | 8.522 | 8.522 | 1,151 | +0.07(+0.81%) |
Aug 05, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 2 | +0.00(+0.00%) |
Aug 04, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 1,100 | +0.00(+0.00%) |
Aug 01, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 665 | +0.00(+0.00%) |
Jul 28, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 146 | -0.55(-6.15%) |
Jul 24, 2014 | 9.203 | 9.007 | 9.007 | 9.007 | 1 | +0.55(+6.55%) |
Jul 23, 2014 | 8.453 | 8.453 | 8.453 | 8.453 | 148 | -0.20(-2.36%) |
Jul 11, 2014 | 8.610 | 8.658 | 8.658 | 8.658 | 1,320 | +0.00(+0.00%) |
Jul 10, 2014 | 8.652 | 8.658 | 8.652 | 8.658 | 403 | -0.11(-1.24%) |
Jul 09, 2014 | 8.508 | 8.767 | 8.508 | 8.767 | 1,408 | +0.29(+3.38%) |
Jul 08, 2014 | 8.658 | 8.658 | 8.481 | 8.481 | 3,813 | -0.28(-3.19%) |
Jul 03, 2014 | 8.760 | 8.760 | 8.760 | 8.760 | 146 | +0.31(+3.63%) |
Jul 02, 2014 | 8.484 | 8.484 | 8.453 | 8.453 | 734 | -0.01(-0.08%) |
Jun 25, 2014 | 8.460 | 8.460 | 8.460 | 8.460 | 880 | -0.04(-0.44%) |
Jun 23, 2014 | 8.386 | 8.498 | 8.498 | 8.498 | 5,323 | +0.10(+1.17%) |
Jun 20, 2014 | 8.386 | 8.420 | 8.386 | 8.400 | 2,271 | +0.01(+0.16%) |
Jun 18, 2014 | 8.386 | 8.386 | 8.386 | 8.386 | 2,513 | +0.00(+0.00%) |
Jun 17, 2014 | 8.386 | 8.386 | 8.386 | 8.386 | 2,129 | +0.00(+0.00%) |
Jun 12, 2014 | 8.386 | 8.386 | 8.386 | 8.386 | 60 | +0.00(+0.00%) |
Jun 09, 2014 | 8.420 | 8.386 | 8.386 | 8.386 | 1,182 | -0.40(-4.54%) |
Jun 05, 2014 | 8.785 | 8.785 | 8.785 | 8.785 | 0 | +0.27(+3.18%) |