Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.203 | 8.203 | 8.179 | 8.218 | 276,373 | +0.10(+1.24%) |
May 28, 2015 | 8.130 | 8.185 | 8.117 | 8.117 | 246,764 | -0.03(-0.34%) |
May 27, 2015 | 8.142 | 8.169 | 8.130 | 8.145 | 159,285 | -0.02(-0.19%) |
May 26, 2015 | 8.188 | 8.188 | 8.084 | 8.160 | 371,484 | -0.13(-1.55%) |
May 22, 2015 | 8.332 | 8.289 | 8.289 | 8.289 | 159,373 | -0.00(-0.04%) |
May 21, 2015 | 8.273 | 8.329 | 8.249 | 8.292 | 624,065 | -0.01(-0.07%) |
May 20, 2015 | 8.246 | 8.325 | 8.191 | 8.298 | 522,226 | +0.09(+1.04%) |
May 19, 2015 | 8.234 | 8.234 | 8.191 | 8.212 | 146,062 | +0.02(+0.19%) |
May 18, 2015 | 8.258 | 8.258 | 8.171 | 8.197 | 184,984 | +0.05(+0.64%) |
May 15, 2015 | 8.050 | 8.166 | 8.050 | 8.145 | 414,362 | +0.06(+0.76%) |
May 14, 2015 | 8.084 | 8.091 | 8.029 | 8.084 | 178,782 | +0.13(+1.62%) |
May 13, 2015 | 8.007 | 8.064 | 7.909 | 7.955 | 412,193 | +0.02(+0.23%) |
May 12, 2015 | 7.915 | 7.955 | 7.839 | 7.937 | 326,974 | -0.13(-1.56%) |
May 11, 2015 | 8.105 | 8.114 | 8.021 | 8.062 | 542,096 | +0.06(+0.80%) |
May 08, 2015 | 8.010 | 8.025 | 7.980 | 7.998 | 323,799 | +0.09(+1.16%) |
May 07, 2015 | 7.931 | 7.955 | 7.784 | 7.906 | 654,102 | -0.07(-0.88%) |
May 06, 2015 | 7.973 | 7.989 | 7.900 | 7.976 | 792,819 | -0.17(-2.03%) |
May 05, 2015 | 8.145 | 8.145 | 8.096 | 8.142 | 612,899 | -0.03(-0.37%) |
May 04, 2015 | 8.099 | 8.172 | 8.074 | 8.172 | 1,051,514 | +0.17(+2.07%) |
May 01, 2015 | 7.833 | 8.038 | 7.808 | 8.007 | 392,624 | +0.19(+2.43%) |
Apr 30, 2015 | 7.888 | 7.915 | 7.808 | 7.817 | 275,546 | -0.10(-1.24%) |
Apr 29, 2015 | 7.961 | 8.025 | 7.915 | 7.915 | 774,328 | -0.07(-0.92%) |
Apr 28, 2015 | 8.065 | 8.065 | 7.967 | 7.989 | 522,105 | -0.03(-0.42%) |
Apr 27, 2015 | 8.038 | 8.084 | 7.992 | 8.022 | 685,255 | -0.06(-0.76%) |
Apr 24, 2015 | 8.224 | 8.232 | 8.078 | 8.084 | 757,815 | -0.24(-2.91%) |
Apr 23, 2015 | 8.326 | 8.350 | 8.286 | 8.326 | 351,422 | -0.06(-0.66%) |
Apr 22, 2015 | 8.390 | 8.396 | 8.301 | 8.381 | 659,170 | +0.02(+0.26%) |
Apr 21, 2015 | 8.420 | 8.420 | 8.359 | 8.359 | 330,697 | -0.07(-0.84%) |
Apr 20, 2015 | 8.473 | 8.534 | 8.424 | 8.430 | 538,108 | -0.18(-2.10%) |
Apr 17, 2015 | 8.739 | 8.746 | 8.601 | 8.610 | 316,487 | -0.22(-2.50%) |
Apr 16, 2015 | 8.923 | 8.923 | 8.760 | 8.831 | 469,875 | -0.10(-1.10%) |
Apr 15, 2015 | 8.880 | 8.929 | 8.858 | 8.929 | 212,675 | +0.00(+0.00%) |
Apr 14, 2015 | 8.907 | 8.941 | 8.868 | 8.929 | 232,297 | +0.05(+0.55%) |
Apr 13, 2015 | 8.920 | 8.941 | 8.880 | 8.880 | 273,975 | -0.04(-0.48%) |
Apr 10, 2015 | 8.895 | 8.938 | 8.855 | 8.923 | 378,189 | +0.02(+0.17%) |
Apr 09, 2015 | 8.907 | 8.941 | 8.852 | 8.907 | 124,275 | +0.03(+0.31%) |
Apr 08, 2015 | 8.877 | 8.898 | 8.828 | 8.880 | 380,769 | +0.06(+0.62%) |
Apr 07, 2015 | 8.782 | 8.831 | 8.760 | 8.825 | 246,350 | +0.07(+0.84%) |
Apr 06, 2015 | 8.665 | 8.766 | 8.665 | 8.751 | 175,226 | +0.04(+0.42%) |
Apr 02, 2015 | 8.711 | 8.714 | 8.714 | 8.714 | 167,538 | +0.00(+0.04%) |
Apr 01, 2015 | 8.696 | 8.727 | 8.674 | 8.711 | 273,926 | +0.05(+0.60%) |
Mar 31, 2015 | 8.567 | 8.693 | 8.518 | 8.659 | 501,050 | +0.08(+0.89%) |
Mar 30, 2015 | 8.601 | 8.644 | 8.566 | 8.583 | 546,459 | +0.06(+0.68%) |
Mar 27, 2015 | 8.604 | 8.609 | 8.460 | 8.525 | 365,965 | -0.05(-0.57%) |
Mar 26, 2015 | 8.583 | 8.635 | 8.543 | 8.574 | 401,602 | -0.11(-1.30%) |
Mar 25, 2015 | 8.668 | 8.727 | 8.577 | 8.687 | 756,055 | +0.00(+0.04%) |
Mar 24, 2015 | 8.751 | 8.751 | 8.674 | 8.684 | 202,283 | -0.03(-0.35%) |
Mar 23, 2015 | 8.760 | 8.760 | 8.696 | 8.714 | 366,285 | -0.07(-0.84%) |
Mar 20, 2015 | 8.819 | 8.880 | 8.668 | 8.788 | 437,497 | +0.08(+0.95%) |
Mar 19, 2015 | 8.809 | 8.809 | 8.696 | 8.705 | 466,119 | -0.24(-2.67%) |
Mar 18, 2015 | 8.815 | 9.002 | 8.745 | 8.944 | 199,906 | +0.08(+0.93%) |
Mar 17, 2015 | 8.773 | 8.886 | 8.739 | 8.861 | 239,749 | +0.09(+1.01%) |
Mar 16, 2015 | 8.880 | 8.880 | 8.757 | 8.773 | 494,679 | -0.06(-0.62%) |
Mar 13, 2015 | 8.834 | 8.889 | 8.782 | 8.828 | 576,018 | -0.10(-1.17%) |
Mar 12, 2015 | 8.987 | 9.005 | 8.926 | 8.932 | 442,363 | +0.05(+0.52%) |
Mar 11, 2015 | 8.858 | 8.910 | 8.849 | 8.886 | 250,510 | +0.02(+0.24%) |
Mar 10, 2015 | 8.938 | 8.938 | 8.809 | 8.864 | 511,410 | -0.14(-1.60%) |
Mar 09, 2015 | 9.024 | 9.033 | 8.935 | 9.008 | 428,202 | -0.05(-0.57%) |
Mar 06, 2015 | 9.146 | 9.161 | 9.045 | 9.060 | 378,078 | -0.12(-1.30%) |
Mar 05, 2015 | 9.112 | 9.204 | 9.094 | 9.180 | 404,724 | -0.02(-0.17%) |
Mar 04, 2015 | 9.149 | 9.235 | 9.112 | 9.195 | 529,179 | -0.04(-0.43%) |
Mar 03, 2015 | 9.165 | 9.235 | 9.161 | 9.235 | 464,189 | +0.08(+0.87%) |