Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.697 | 8.697 | 8.641 | 8.697 | 2,769 | -0.01(-0.09%) |
May 28, 2015 | 8.673 | 8.755 | 8.673 | 8.705 | 4,010 | +0.03(+0.37%) |
May 27, 2015 | 8.737 | 8.817 | 8.673 | 8.673 | 32,460 | +0.06(+0.65%) |
May 26, 2015 | 8.698 | 8.698 | 8.609 | 8.617 | 4,073 | +0.05(+0.56%) |
May 22, 2015 | 8.538 | 8.569 | 8.569 | 8.569 | 6,893 | +0.06(+0.75%) |
May 21, 2015 | 8.538 | 8.538 | 8.506 | 8.506 | 13,860 | -0.06(-0.65%) |
May 20, 2015 | 8.609 | 8.609 | 8.522 | 8.562 | 30,512 | -0.08(-0.92%) |
May 19, 2015 | 8.617 | 8.723 | 8.577 | 8.641 | 33,343 | +0.02(+0.19%) |
May 18, 2015 | 8.729 | 8.753 | 8.625 | 8.625 | 4,979 | -0.14(-1.55%) |
May 15, 2015 | 8.761 | 8.761 | 8.761 | 8.761 | 125 | +0.14(+1.57%) |
May 14, 2015 | 8.641 | 8.641 | 8.625 | 8.625 | 375 | +0.04(+0.51%) |
May 12, 2015 | 8.558 | 8.581 | 8.581 | 8.581 | 141 | +0.02(+0.28%) |
May 11, 2015 | 8.597 | 8.597 | 8.526 | 8.558 | 1,766 | +0.04(+0.46%) |
May 08, 2015 | 8.582 | 8.629 | 8.510 | 8.518 | 4,290 | -0.16(-1.89%) |
May 07, 2015 | 8.682 | 8.682 | 8.682 | 8.682 | 455 | +0.09(+1.08%) |
May 06, 2015 | 8.669 | 8.669 | 8.581 | 8.589 | 2,863 | +0.01(+0.09%) |
May 05, 2015 | 8.637 | 8.637 | 8.581 | 8.581 | 413 | -0.06(-0.64%) |
May 04, 2015 | 8.629 | 8.637 | 8.629 | 8.637 | 2,460 | +0.01(+0.09%) |
May 01, 2015 | 8.602 | 8.668 | 8.566 | 8.629 | 6,902 | -0.02(-0.27%) |
Apr 30, 2015 | 8.708 | 8.764 | 8.566 | 8.653 | 1,262 | +0.00(+0.00%) |
Apr 29, 2015 | 8.558 | 8.653 | 8.510 | 8.653 | 7,869 | -0.02(-0.27%) |
Apr 28, 2015 | 8.558 | 8.677 | 8.558 | 8.677 | 5,352 | +0.11(+1.30%) |
Apr 27, 2015 | 8.581 | 8.581 | 8.566 | 8.566 | 379 | -0.05(-0.55%) |
Apr 24, 2015 | 8.518 | 8.597 | 8.518 | 8.613 | 4,933 | +0.10(+1.21%) |
Apr 23, 2015 | 8.510 | 8.510 | 8.478 | 8.510 | 10,772 | +0.07(+0.85%) |
Apr 22, 2015 | 8.526 | 8.526 | 8.399 | 8.439 | 31,201 | -0.09(-1.02%) |
Apr 21, 2015 | 8.550 | 8.566 | 8.518 | 8.526 | 4,520 | -0.02(-0.28%) |
Apr 20, 2015 | 8.597 | 8.601 | 8.526 | 8.550 | 6,229 | -0.02(-0.19%) |
Apr 17, 2015 | 8.581 | 8.585 | 8.542 | 8.566 | 2,277 | +0.01(+0.16%) |
Apr 16, 2015 | 8.621 | 8.621 | 8.518 | 8.552 | 1,388 | -0.03(-0.34%) |
Apr 15, 2015 | 8.581 | 8.629 | 8.574 | 8.581 | 4,417 | -0.02(-0.18%) |
Apr 14, 2015 | 8.597 | 8.621 | 8.574 | 8.597 | 6,436 | +0.00(+0.04%) |
Apr 13, 2015 | 8.597 | 8.597 | 8.581 | 8.594 | 4,574 | +0.03(+0.33%) |
Apr 10, 2015 | 8.597 | 8.597 | 8.566 | 8.566 | 5,275 | -0.01(-0.09%) |
Apr 09, 2015 | 8.605 | 8.613 | 8.558 | 8.574 | 8,416 | +0.02(+0.28%) |
Apr 08, 2015 | 8.560 | 8.589 | 8.550 | 8.550 | 3,671 | -0.09(-1.01%) |
Apr 07, 2015 | 8.589 | 8.637 | 8.558 | 8.637 | 8,262 | -0.08(-0.91%) |
Apr 06, 2015 | 8.581 | 8.756 | 8.561 | 8.716 | 5,965 | +0.12(+1.38%) |
Apr 02, 2015 | 8.597 | 8.597 | 8.597 | 8.597 | 378 | -0.20(-2.25%) |
Mar 31, 2015 | 8.629 | 8.795 | 8.795 | 8.795 | 35 | +0.23(+2.68%) |
Mar 30, 2015 | 8.637 | 8.637 | 8.566 | 8.566 | 6,529 | +0.02(+0.28%) |
Mar 27, 2015 | 8.526 | 8.613 | 8.526 | 8.542 | 10,103 | -0.02(-0.19%) |
Mar 26, 2015 | 8.597 | 8.597 | 8.534 | 8.558 | 7,443 | +0.01(+0.09%) |
Mar 25, 2015 | 8.692 | 8.692 | 8.550 | 8.550 | 6,422 | +0.00(+0.00%) |
Mar 20, 2015 | 8.605 | 8.550 | 8.550 | 8.550 | 75 | -0.11(-1.28%) |
Mar 19, 2015 | 8.518 | 8.661 | 8.518 | 8.661 | 967 | +0.09(+1.02%) |
Mar 18, 2015 | 8.716 | 8.716 | 8.574 | 8.574 | 4,324 | -0.25(-2.87%) |
Mar 17, 2015 | 8.827 | 8.827 | 8.827 | 8.827 | 174 | +0.11(+1.27%) |
Mar 16, 2015 | 8.716 | 8.716 | 8.716 | 8.716 | 620 | -0.01(-0.09%) |
Mar 13, 2015 | 8.819 | 8.851 | 8.724 | 8.724 | 1,640 | +0.01(+0.09%) |
Mar 12, 2015 | 8.794 | 8.794 | 8.716 | 8.716 | 1,288 | +0.09(+1.01%) |
Mar 11, 2015 | 8.867 | 8.867 | 8.629 | 8.629 | 531 | -0.00(-0.03%) |
Mar 10, 2015 | 8.581 | 8.631 | 8.581 | 8.631 | 283 | -0.08(-0.97%) |
Mar 09, 2015 | 8.658 | 8.716 | 8.658 | 8.716 | 2,879 | +0.02(+0.27%) |
Mar 06, 2015 | 8.692 | 8.692 | 8.692 | 8.692 | 522 | +0.00(+0.00%) |
Mar 05, 2015 | 8.629 | 8.692 | 8.558 | 8.692 | 3,820 | +0.11(+1.30%) |
Mar 04, 2015 | 8.660 | 8.660 | 8.534 | 8.581 | 6,724 | -0.21(-2.44%) |
Mar 03, 2015 | 8.724 | 8.875 | 8.692 | 8.795 | 3,932 | +0.08(+0.91%) |