Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.451 | 8.463 | 8.356 | 8.356 | 174,025 | -0.08(-0.98%) |
May 28, 2015 | 8.426 | 8.470 | 8.426 | 8.438 | 74,107 | +0.00(+0.00%) |
May 27, 2015 | 8.445 | 8.483 | 8.419 | 8.438 | 107,279 | +0.01(+0.15%) |
May 26, 2015 | 8.375 | 8.451 | 8.362 | 8.426 | 238,414 | +0.06(+0.76%) |
May 22, 2015 | 8.356 | 8.362 | 8.362 | 8.362 | 72,127 | -0.03(-0.38%) |
May 21, 2015 | 8.305 | 8.394 | 8.279 | 8.394 | 299,445 | +0.12(+1.46%) |
May 20, 2015 | 8.330 | 8.330 | 8.273 | 8.273 | 98,836 | -0.04(-0.46%) |
May 19, 2015 | 8.330 | 8.344 | 8.305 | 8.311 | 127,577 | -0.04(-0.46%) |
May 18, 2015 | 8.413 | 8.413 | 8.330 | 8.349 | 125,569 | -0.08(-0.98%) |
May 15, 2015 | 8.406 | 8.438 | 8.406 | 8.432 | 69,930 | +0.03(+0.38%) |
May 14, 2015 | 8.381 | 8.400 | 8.343 | 8.400 | 66,506 | +0.00(+0.00%) |
May 13, 2015 | 8.387 | 8.407 | 8.381 | 8.400 | 91,293 | +0.01(+0.14%) |
May 12, 2015 | 8.362 | 8.400 | 8.298 | 8.389 | 106,489 | +0.00(+0.02%) |
May 11, 2015 | 8.451 | 8.457 | 8.375 | 8.387 | 144,760 | -0.06(-0.75%) |
May 08, 2015 | 8.400 | 8.470 | 8.387 | 8.451 | 129,541 | +0.06(+0.68%) |
May 07, 2015 | 8.476 | 8.508 | 8.356 | 8.394 | 433,262 | -0.09(-1.05%) |
May 06, 2015 | 8.680 | 8.693 | 8.483 | 8.483 | 291,317 | -0.20(-2.34%) |
May 05, 2015 | 8.667 | 8.699 | 8.661 | 8.687 | 109,371 | -0.00(-0.04%) |
May 04, 2015 | 8.661 | 8.695 | 8.655 | 8.690 | 57,684 | +0.02(+0.18%) |
May 01, 2015 | 8.731 | 8.744 | 8.674 | 8.674 | 100,071 | -0.08(-0.87%) |
Apr 30, 2015 | 8.725 | 8.757 | 8.687 | 8.750 | 99,537 | +0.04(+0.51%) |
Apr 29, 2015 | 8.667 | 8.731 | 8.663 | 8.706 | 89,931 | +0.01(+0.07%) |
Apr 28, 2015 | 8.636 | 8.699 | 8.636 | 8.699 | 56,532 | +0.04(+0.51%) |
Apr 27, 2015 | 8.642 | 8.667 | 8.642 | 8.655 | 103,115 | -0.01(-0.15%) |
Apr 24, 2015 | 8.687 | 8.737 | 8.642 | 8.667 | 125,324 | -0.02(-0.22%) |
Apr 23, 2015 | 8.699 | 8.731 | 8.687 | 8.687 | 48,991 | -0.01(-0.15%) |
Apr 22, 2015 | 8.731 | 8.744 | 8.687 | 8.699 | 77,209 | +0.00(+0.00%) |
Apr 21, 2015 | 8.718 | 8.731 | 8.699 | 8.699 | 63,073 | -0.03(-0.36%) |
Apr 20, 2015 | 8.737 | 8.744 | 8.737 | 8.731 | 104,602 | +0.00(+0.00%) |
Apr 17, 2015 | 8.757 | 8.757 | 8.706 | 8.731 | 83,867 | -0.02(-0.22%) |
Apr 16, 2015 | 8.763 | 8.769 | 8.718 | 8.750 | 86,757 | -0.06(-0.65%) |
Apr 15, 2015 | 8.814 | 8.826 | 8.782 | 8.807 | 98,219 | +0.01(+0.07%) |
Apr 14, 2015 | 8.693 | 8.801 | 8.642 | 8.801 | 97,222 | +0.12(+1.39%) |
Apr 13, 2015 | 8.712 | 8.712 | 8.680 | 8.680 | 109,665 | -0.03(-0.37%) |
Apr 10, 2015 | 8.731 | 8.769 | 8.712 | 8.712 | 83,293 | -0.02(-0.27%) |
Apr 09, 2015 | 8.763 | 8.795 | 8.712 | 8.736 | 84,478 | -0.02(-0.24%) |
Apr 08, 2015 | 8.801 | 8.814 | 8.757 | 8.757 | 79,212 | -0.01(-0.07%) |
Apr 07, 2015 | 8.776 | 8.805 | 8.744 | 8.763 | 103,382 | +0.00(+0.00%) |
Apr 06, 2015 | 8.807 | 8.846 | 8.706 | 8.763 | 104,207 | -0.03(-0.29%) |
Apr 02, 2015 | 8.941 | 8.788 | 8.788 | 8.788 | 86,741 | -0.15(-1.71%) |
Apr 01, 2015 | 8.960 | 8.979 | 8.890 | 8.941 | 140,701 | +0.03(+0.29%) |
Mar 31, 2015 | 8.801 | 8.935 | 8.776 | 8.916 | 124,497 | +0.13(+1.52%) |
Mar 30, 2015 | 8.820 | 8.820 | 8.776 | 8.782 | 58,875 | -0.04(-0.51%) |
Mar 27, 2015 | 8.693 | 8.839 | 8.693 | 8.827 | 201,435 | +0.13(+1.54%) |
Mar 26, 2015 | 8.680 | 8.699 | 8.648 | 8.693 | 58,357 | +0.01(+0.07%) |
Mar 25, 2015 | 8.712 | 8.731 | 8.667 | 8.687 | 76,151 | -0.04(-0.44%) |
Mar 24, 2015 | 8.693 | 8.725 | 8.661 | 8.725 | 77,349 | +0.04(+0.44%) |
Mar 23, 2015 | 8.712 | 8.744 | 8.687 | 8.687 | 87,821 | -0.02(-0.22%) |
Mar 20, 2015 | 8.725 | 8.737 | 8.680 | 8.706 | 136,325 | -0.01(-0.07%) |
Mar 19, 2015 | 8.782 | 8.782 | 8.699 | 8.712 | 96,699 | -0.07(-0.80%) |
Mar 18, 2015 | 8.725 | 8.795 | 8.712 | 8.782 | 131,832 | +0.03(+0.29%) |
Mar 17, 2015 | 8.782 | 8.782 | 8.737 | 8.757 | 96,210 | -0.02(-0.22%) |
Mar 16, 2015 | 8.801 | 8.801 | 8.768 | 8.776 | 153,761 | -0.01(-0.07%) |
Mar 13, 2015 | 8.776 | 8.795 | 8.750 | 8.782 | 78,427 | -0.01(-0.07%) |
Mar 12, 2015 | 8.788 | 8.807 | 8.757 | 8.788 | 100,508 | +0.03(+0.29%) |
Mar 11, 2015 | 8.788 | 8.788 | 8.718 | 8.763 | 41,395 | -0.02(-0.22%) |
Mar 10, 2015 | 8.725 | 8.788 | 8.725 | 8.782 | 94,941 | +0.06(+0.73%) |
Mar 09, 2015 | 8.718 | 8.718 | 8.674 | 8.718 | 199,151 | +0.08(+0.88%) |
Mar 06, 2015 | 8.687 | 8.687 | 8.591 | 8.642 | 133,448 | -0.06(-0.73%) |
Mar 05, 2015 | 8.744 | 8.769 | 8.699 | 8.706 | 86,215 | -0.04(-0.44%) |
Mar 04, 2015 | 8.750 | 8.763 | 8.725 | 8.744 | 82,621 | +0.02(+0.22%) |
Mar 03, 2015 | 8.712 | 8.731 | 8.706 | 8.725 | 64,581 | -0.01(-0.12%) |