Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.542 | 8.571 | 8.336 | 8.471 | 329,723 | -0.05(-0.58%) |
May 28, 2015 | 8.478 | 8.585 | 8.443 | 8.521 | 224,928 | +0.05(+0.59%) |
May 27, 2015 | 8.421 | 8.564 | 8.379 | 8.471 | 243,470 | -0.06(-0.67%) |
May 26, 2015 | 8.528 | 8.599 | 8.432 | 8.528 | 169,538 | -0.01(-0.08%) |
May 22, 2015 | 8.585 | 8.535 | 8.535 | 8.535 | 200,882 | -0.06(-0.66%) |
May 21, 2015 | 8.628 | 8.692 | 8.542 | 8.592 | 127,722 | -0.09(-0.98%) |
May 20, 2015 | 8.699 | 8.749 | 8.664 | 8.678 | 139,896 | -0.01(-0.08%) |
May 19, 2015 | 8.663 | 8.699 | 8.635 | 8.685 | 171,246 | +0.03(+0.33%) |
May 18, 2015 | 8.628 | 8.692 | 8.599 | 8.656 | 177,494 | +0.02(+0.25%) |
May 15, 2015 | 8.628 | 8.699 | 8.599 | 8.635 | 161,033 | +0.00(+0.00%) |
May 14, 2015 | 8.542 | 8.670 | 8.521 | 8.635 | 150,006 | +0.10(+1.17%) |
May 13, 2015 | 8.492 | 8.542 | 8.485 | 8.535 | 88,756 | +0.04(+0.42%) |
May 12, 2015 | 8.414 | 8.542 | 8.336 | 8.500 | 130,003 | +0.01(+0.17%) |
May 11, 2015 | 8.613 | 8.656 | 8.478 | 8.485 | 123,809 | -0.16(-1.81%) |
May 08, 2015 | 8.621 | 8.749 | 8.592 | 8.642 | 227,763 | +0.09(+1.00%) |
May 07, 2015 | 8.443 | 8.613 | 8.424 | 8.557 | 170,594 | +0.09(+1.01%) |
May 06, 2015 | 8.450 | 8.492 | 8.379 | 8.471 | 229,215 | +0.00(+0.00%) |
May 05, 2015 | 8.314 | 8.492 | 8.293 | 8.471 | 243,741 | +0.19(+2.23%) |
May 04, 2015 | 8.293 | 8.464 | 8.229 | 8.286 | 226,699 | -0.01(-0.09%) |
May 01, 2015 | 8.258 | 8.478 | 8.222 | 8.293 | 150,013 | +0.04(+0.43%) |
Apr 30, 2015 | 8.400 | 8.421 | 8.208 | 8.258 | 218,182 | -0.16(-1.86%) |
Apr 29, 2015 | 8.514 | 8.557 | 8.336 | 8.414 | 206,725 | -0.18(-2.07%) |
Apr 28, 2015 | 8.407 | 8.599 | 8.336 | 8.592 | 210,799 | +0.20(+2.37%) |
Apr 27, 2015 | 8.286 | 8.393 | 8.286 | 8.393 | 178,798 | +0.11(+1.38%) |
Apr 24, 2015 | 8.314 | 8.379 | 8.258 | 8.279 | 78,911 | -0.01(-0.17%) |
Apr 23, 2015 | 8.186 | 8.314 | 8.186 | 8.293 | 81,986 | +0.06(+0.78%) |
Apr 22, 2015 | 8.172 | 8.272 | 8.158 | 8.229 | 81,478 | +0.06(+0.70%) |
Apr 21, 2015 | 8.201 | 8.208 | 8.137 | 8.172 | 125,617 | -0.01(-0.17%) |
Apr 20, 2015 | 8.186 | 8.201 | 8.129 | 8.186 | 153,353 | +0.03(+0.35%) |
Apr 17, 2015 | 8.101 | 8.186 | 8.051 | 8.158 | 172,526 | +0.01(+0.17%) |
Apr 16, 2015 | 8.137 | 8.172 | 8.037 | 8.144 | 193,871 | -0.04(-0.52%) |
Apr 15, 2015 | 8.236 | 8.278 | 8.172 | 8.186 | 235,243 | -0.07(-0.86%) |
Apr 14, 2015 | 8.030 | 8.265 | 8.016 | 8.258 | 185,534 | +0.19(+2.38%) |
Apr 13, 2015 | 8.051 | 8.101 | 8.030 | 8.065 | 125,011 | -0.02(-0.26%) |
Apr 10, 2015 | 8.179 | 8.236 | 8.051 | 8.087 | 201,686 | -0.05(-0.61%) |
Apr 09, 2015 | 8.400 | 8.400 | 8.108 | 8.137 | 156,039 | -0.28(-3.38%) |
Apr 08, 2015 | 8.343 | 8.471 | 8.322 | 8.421 | 146,009 | +0.05(+0.60%) |
Apr 07, 2015 | 8.293 | 8.393 | 8.265 | 8.371 | 184,031 | +0.05(+0.60%) |
Apr 06, 2015 | 8.293 | 8.371 | 8.265 | 8.322 | 129,063 | +0.01(+0.17%) |
Apr 02, 2015 | 8.286 | 8.307 | 8.307 | 8.307 | 128,677 | -0.02(-0.26%) |
Apr 01, 2015 | 8.293 | 8.357 | 8.236 | 8.329 | 114,969 | -0.01(-0.17%) |
Mar 31, 2015 | 8.279 | 8.357 | 8.279 | 8.343 | 258,498 | +0.00(+0.00%) |
Mar 30, 2015 | 8.243 | 8.357 | 8.236 | 8.343 | 196,966 | +0.11(+1.30%) |
Mar 27, 2015 | 8.215 | 8.265 | 8.181 | 8.236 | 159,794 | +0.02(+0.26%) |
Mar 26, 2015 | 8.186 | 8.279 | 8.163 | 8.215 | 172,283 | -0.05(-0.60%) |
Mar 25, 2015 | 8.514 | 8.528 | 8.258 | 8.265 | 161,837 | -0.26(-3.01%) |
Mar 24, 2015 | 8.514 | 8.557 | 8.436 | 8.521 | 175,365 | -0.04(-0.42%) |
Mar 23, 2015 | 8.557 | 8.649 | 8.485 | 8.557 | 178,924 | -0.02(-0.25%) |
Mar 20, 2015 | 8.557 | 8.642 | 8.557 | 8.578 | 310,371 | +0.03(+0.33%) |
Mar 19, 2015 | 8.457 | 8.642 | 8.457 | 8.549 | 147,613 | +0.04(+0.42%) |
Mar 18, 2015 | 8.407 | 8.542 | 8.330 | 8.514 | 153,844 | +0.07(+0.84%) |
Mar 17, 2015 | 8.471 | 8.542 | 8.421 | 8.443 | 184,985 | -0.07(-0.84%) |
Mar 16, 2015 | 8.571 | 8.635 | 8.478 | 8.514 | 169,719 | -0.03(-0.33%) |
Mar 13, 2015 | 8.621 | 8.621 | 8.436 | 8.542 | 196,689 | -0.10(-1.15%) |
Mar 12, 2015 | 8.507 | 8.649 | 8.492 | 8.642 | 261,319 | +0.16(+1.85%) |
Mar 11, 2015 | 8.521 | 8.521 | 8.436 | 8.485 | 180,203 | +0.01(+0.08%) |
Mar 10, 2015 | 8.357 | 8.521 | 8.314 | 8.478 | 292,971 | +0.04(+0.42%) |
Mar 09, 2015 | 8.450 | 8.525 | 8.371 | 8.443 | 211,688 | +0.01(+0.08%) |
Mar 06, 2015 | 8.300 | 8.542 | 8.286 | 8.436 | 334,038 | +0.06(+0.77%) |
Mar 05, 2015 | 8.400 | 8.464 | 8.357 | 8.371 | 207,113 | -0.04(-0.42%) |
Mar 04, 2015 | 8.521 | 8.564 | 8.393 | 8.407 | 230,380 | -0.14(-1.58%) |
Mar 03, 2015 | 8.670 | 8.670 | 8.564 | 8.542 | 416,367 | -0.13(-1.48%) |