Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.431 | 8.438 | 8.397 | 8.404 | 72,719 | -0.02(-0.20%) |
May 28, 2015 | 8.364 | 8.438 | 8.364 | 8.421 | 105,665 | +0.06(+0.69%) |
May 27, 2015 | 8.418 | 8.441 | 8.343 | 8.364 | 132,144 | -0.02(-0.20%) |
May 26, 2015 | 8.377 | 8.414 | 8.370 | 8.380 | 96,585 | +0.01(+0.16%) |
May 22, 2015 | 8.353 | 8.367 | 8.367 | 8.367 | 115,675 | -0.02(-0.28%) |
May 21, 2015 | 8.343 | 8.414 | 8.343 | 8.391 | 84,115 | +0.05(+0.61%) |
May 20, 2015 | 8.319 | 8.384 | 8.300 | 8.340 | 193,431 | +0.01(+0.12%) |
May 19, 2015 | 8.319 | 8.357 | 8.303 | 8.330 | 56,648 | +0.01(+0.08%) |
May 18, 2015 | 8.350 | 8.374 | 8.316 | 8.323 | 77,260 | +0.01(+0.16%) |
May 15, 2015 | 8.303 | 8.340 | 8.292 | 8.309 | 56,123 | +0.01(+0.08%) |
May 14, 2015 | 8.255 | 8.336 | 8.255 | 8.303 | 83,141 | +0.00(+0.04%) |
May 13, 2015 | 8.374 | 8.374 | 8.296 | 8.299 | 54,367 | -0.05(-0.61%) |
May 12, 2015 | 8.336 | 8.374 | 8.310 | 8.350 | 38,833 | +0.02(+0.24%) |
May 11, 2015 | 8.319 | 8.353 | 8.292 | 8.330 | 76,280 | +0.01(+0.12%) |
May 08, 2015 | 8.357 | 8.357 | 8.303 | 8.319 | 69,877 | -0.04(-0.45%) |
May 07, 2015 | 8.292 | 8.357 | 8.282 | 8.357 | 69,059 | +0.06(+0.69%) |
May 06, 2015 | 8.299 | 8.303 | 8.279 | 8.299 | 74,678 | +0.00(+0.00%) |
May 05, 2015 | 8.279 | 8.299 | 8.279 | 8.299 | 99,111 | +0.00(+0.04%) |
May 04, 2015 | 8.282 | 8.299 | 8.282 | 8.296 | 46,205 | +0.02(+0.20%) |
May 01, 2015 | 8.286 | 8.303 | 8.275 | 8.279 | 32,285 | +0.03(+0.41%) |
Apr 30, 2015 | 8.235 | 8.269 | 8.231 | 8.245 | 81,772 | +0.01(+0.17%) |
Apr 29, 2015 | 8.211 | 8.231 | 8.208 | 8.231 | 50,994 | +0.01(+0.16%) |
Apr 28, 2015 | 8.214 | 8.218 | 8.211 | 8.218 | 26,534 | +0.00(+0.04%) |
Apr 27, 2015 | 8.214 | 8.218 | 8.194 | 8.214 | 62,989 | +0.01(+0.08%) |
Apr 24, 2015 | 8.194 | 8.208 | 8.187 | 8.208 | 77,688 | +0.01(+0.08%) |
Apr 23, 2015 | 8.187 | 8.201 | 8.177 | 8.201 | 47,831 | +0.02(+0.25%) |
Apr 22, 2015 | 8.170 | 8.181 | 8.170 | 8.181 | 23,807 | +0.01(+0.12%) |
Apr 21, 2015 | 8.164 | 8.194 | 8.164 | 8.170 | 76,767 | +0.01(+0.17%) |
Apr 20, 2015 | 8.187 | 8.187 | 8.130 | 8.157 | 93,820 | -0.01(-0.17%) |
Apr 17, 2015 | 8.157 | 8.197 | 8.143 | 8.170 | 84,059 | +0.03(+0.42%) |
Apr 16, 2015 | 8.181 | 8.184 | 8.133 | 8.136 | 124,949 | -0.04(-0.46%) |
Apr 15, 2015 | 8.204 | 8.204 | 8.167 | 8.174 | 55,267 | -0.07(-0.82%) |
Apr 14, 2015 | 8.201 | 8.242 | 8.197 | 8.242 | 110,062 | +0.07(+0.83%) |
Apr 13, 2015 | 8.191 | 8.208 | 8.170 | 8.174 | 49,492 | -0.01(-0.12%) |
Apr 10, 2015 | 8.181 | 8.197 | 8.181 | 8.184 | 27,210 | +0.01(+0.17%) |
Apr 09, 2015 | 8.164 | 8.181 | 8.157 | 8.170 | 70,473 | +0.01(+0.08%) |
Apr 08, 2015 | 8.197 | 8.218 | 8.153 | 8.164 | 116,604 | -0.03(-0.33%) |
Apr 07, 2015 | 8.174 | 8.197 | 8.162 | 8.191 | 49,032 | +0.02(+0.26%) |
Apr 06, 2015 | 8.143 | 8.187 | 8.143 | 8.170 | 60,490 | +0.03(+0.32%) |
Apr 02, 2015 | 8.140 | 8.143 | 8.143 | 8.143 | 70,526 | +0.00(+0.04%) |
Apr 01, 2015 | 8.140 | 8.167 | 8.136 | 8.140 | 74,719 | +0.00(+0.00%) |
Mar 31, 2015 | 8.181 | 8.191 | 8.140 | 8.140 | 100,044 | -0.05(-0.58%) |
Mar 30, 2015 | 8.214 | 8.214 | 8.184 | 8.187 | 66,277 | -0.00(-0.04%) |
Mar 27, 2015 | 8.184 | 8.197 | 8.157 | 8.191 | 54,892 | +0.03(+0.33%) |
Mar 26, 2015 | 8.126 | 8.170 | 8.126 | 8.164 | 47,379 | -0.02(-0.21%) |
Mar 25, 2015 | 8.153 | 8.208 | 8.153 | 8.181 | 37,299 | +0.03(+0.33%) |
Mar 24, 2015 | 8.197 | 8.211 | 8.059 | 8.153 | 138,146 | -0.03(-0.35%) |
Mar 23, 2015 | 8.160 | 8.197 | 8.147 | 8.182 | 29,331 | +0.03(+0.31%) |
Mar 20, 2015 | 8.157 | 8.184 | 8.133 | 8.157 | 55,910 | +0.00(+0.00%) |
Mar 19, 2015 | 8.143 | 8.184 | 8.136 | 8.157 | 83,920 | +0.00(+0.00%) |
Mar 18, 2015 | 8.147 | 8.197 | 8.103 | 8.157 | 78,287 | -0.03(-0.33%) |
Mar 17, 2015 | 8.214 | 8.226 | 8.184 | 8.184 | 81,264 | -0.02(-0.29%) |
Mar 16, 2015 | 8.225 | 8.228 | 8.208 | 8.208 | 42,551 | -0.01(-0.08%) |
Mar 13, 2015 | 8.221 | 8.231 | 8.208 | 8.214 | 51,384 | +0.00(+0.00%) |
Mar 12, 2015 | 8.231 | 8.235 | 8.214 | 8.214 | 67,640 | -0.02(-0.21%) |
Mar 11, 2015 | 8.218 | 8.231 | 8.208 | 8.231 | 29,030 | +0.02(+0.21%) |
Mar 10, 2015 | 8.221 | 8.235 | 8.214 | 8.214 | 46,937 | -0.01(-0.12%) |
Mar 09, 2015 | 8.211 | 8.239 | 8.211 | 8.225 | 44,304 | +0.00(+0.04%) |
Mar 06, 2015 | 8.228 | 8.228 | 8.214 | 8.221 | 25,622 | -0.01(-0.08%) |
Mar 05, 2015 | 8.238 | 8.238 | 8.218 | 8.228 | 29,632 | +0.01(+0.12%) |
Mar 04, 2015 | 8.235 | 8.228 | 8.214 | 8.218 | 54,570 | -0.01(-0.12%) |
Mar 03, 2015 | 8.221 | 8.242 | 8.218 | 8.228 | 72,571 | -0.00(-0.04%) |