Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.402 | 8.510 | 8.402 | 8.510 | 2,941 | +0.00(+0.00%) |
May 28, 2015 | 8.540 | 8.540 | 8.444 | 8.510 | 2,129 | +0.00(+0.00%) |
May 27, 2015 | 8.490 | 8.510 | 8.400 | 8.510 | 26,085 | +0.01(+0.12%) |
May 26, 2015 | 8.650 | 8.650 | 8.450 | 8.500 | 1,042 | -0.12(-1.39%) |
May 22, 2015 | 8.490 | 8.620 | 8.620 | 8.620 | 1,800 | +0.14(+1.65%) |
May 21, 2015 | 8.740 | 8.740 | 8.480 | 8.480 | 755 | -0.02(-0.24%) |
May 20, 2015 | 8.520 | 8.550 | 8.500 | 8.500 | 6,436 | +0.00(+0.00%) |
May 19, 2015 | 8.520 | 8.550 | 8.420 | 8.500 | 4,081 | -0.03(-0.35%) |
May 18, 2015 | 8.740 | 8.740 | 8.530 | 8.530 | 2,256 | -0.24(-2.74%) |
May 15, 2015 | 8.400 | 8.770 | 8.400 | 8.770 | 6,306 | +0.36(+4.28%) |
May 14, 2015 | 8.700 | 8.700 | 8.410 | 8.410 | 7,872 | +0.01(+0.12%) |
May 13, 2015 | 8.420 | 8.500 | 8.400 | 8.400 | 2,983 | -0.09(-1.06%) |
May 12, 2015 | 8.830 | 8.830 | 8.420 | 8.490 | 17,498 | -0.31(-3.52%) |
May 11, 2015 | 8.680 | 8.800 | 8.680 | 8.800 | 6,408 | +0.02(+0.23%) |
May 08, 2015 | 8.520 | 8.840 | 8.520 | 8.780 | 3,181 | -0.09(-1.01%) |
May 07, 2015 | 8.460 | 8.870 | 8.450 | 8.870 | 7,109 | +0.35(+4.11%) |
May 06, 2015 | 8.430 | 8.690 | 8.430 | 8.520 | 6,896 | +0.10(+1.19%) |
May 05, 2015 | 8.450 | 8.453 | 8.420 | 8.420 | 7,466 | -0.02(-0.24%) |
May 04, 2015 | 8.450 | 8.520 | 8.440 | 8.440 | 5,478 | -0.07(-0.82%) |
May 01, 2015 | 8.510 | 8.510 | 8.510 | 8.510 | 267 | -0.01(-0.12%) |
Apr 30, 2015 | 8.530 | 8.530 | 8.450 | 8.520 | 5,799 | -0.00(-0.01%) |
Apr 29, 2015 | 8.580 | 8.580 | 8.520 | 8.521 | 3,151 | -0.03(-0.35%) |
Apr 28, 2015 | 8.550 | 8.550 | 8.550 | 8.550 | 1,954 | -0.06(-0.70%) |
Apr 27, 2015 | 8.700 | 8.700 | 8.450 | 8.610 | 10,101 | -0.29(-3.26%) |
Apr 24, 2015 | 8.496 | 8.900 | 8.496 | 8.900 | 2,193 | +0.38(+4.46%) |
Apr 23, 2015 | 8.580 | 8.700 | 8.400 | 8.520 | 4,146 | -0.05(-0.58%) |
Apr 22, 2015 | 8.530 | 8.570 | 8.400 | 8.570 | 1,484 | -0.02(-0.23%) |
Apr 21, 2015 | 8.370 | 8.650 | 8.248 | 8.590 | 16,579 | +0.19(+2.26%) |
Apr 20, 2015 | 8.650 | 8.650 | 8.400 | 8.400 | 30,021 | -0.21(-2.50%) |
Apr 17, 2015 | 8.600 | 8.650 | 8.500 | 8.615 | 4,170 | +0.02(+0.17%) |
Apr 16, 2015 | 8.600 | 8.890 | 8.600 | 8.600 | 5,281 | +0.10(+1.18%) |
Apr 15, 2015 | 8.530 | 8.530 | 8.500 | 8.500 | 1,524 | -0.06(-0.70%) |
Apr 14, 2015 | 8.690 | 8.690 | 8.560 | 8.560 | 2,177 | -0.12(-1.33%) |
Apr 13, 2015 | 8.780 | 8.780 | 8.600 | 8.675 | 2,424 | -0.09(-1.08%) |
Apr 10, 2015 | 8.650 | 8.770 | 8.650 | 8.770 | 4,613 | +0.38(+4.58%) |
Apr 09, 2015 | 8.650 | 8.650 | 8.386 | 8.386 | 4,228 | -0.22(-2.60%) |
Apr 07, 2015 | 8.830 | 8.610 | 8.610 | 8.610 | 113 | +0.17(+2.01%) |
Apr 06, 2015 | 8.240 | 8.690 | 8.240 | 8.440 | 2,688 | -0.35(-3.98%) |
Apr 02, 2015 | 8.610 | 8.790 | 8.790 | 8.790 | 3,100 | +0.10(+1.15%) |
Apr 01, 2015 | 8.750 | 8.750 | 8.640 | 8.690 | 2,791 | -0.17(-1.92%) |
Mar 31, 2015 | 8.661 | 8.860 | 8.610 | 8.860 | 2,245 | -0.07(-0.78%) |
Mar 27, 2015 | 8.550 | 8.930 | 8.930 | 8.930 | 58 | +0.31(+3.63%) |
Mar 26, 2015 | 8.520 | 8.800 | 8.500 | 8.617 | 16,315 | -0.15(-1.74%) |
Mar 25, 2015 | 8.790 | 8.950 | 8.501 | 8.770 | 5,246 | +0.12(+1.39%) |
Mar 24, 2015 | 8.720 | 8.720 | 8.480 | 8.650 | 1,126 | -0.03(-0.35%) |
Mar 23, 2015 | 8.510 | 8.869 | 8.310 | 8.680 | 11,792 | +0.23(+2.72%) |
Mar 20, 2015 | 8.170 | 8.770 | 8.120 | 8.450 | 33,826 | -0.12(-1.40%) |
Mar 19, 2015 | 8.650 | 8.850 | 8.570 | 8.570 | 7,960 | -0.08(-0.92%) |
Mar 18, 2015 | 8.570 | 8.775 | 7.950 | 8.650 | 10,650 | +0.19(+2.19%) |
Mar 17, 2015 | 8.460 | 8.740 | 8.410 | 8.465 | 5,091 | +0.02(+0.18%) |
Mar 16, 2015 | 8.150 | 8.560 | 8.000 | 8.450 | 20,271 | +0.14(+1.68%) |
Mar 13, 2015 | 8.099 | 8.370 | 7.900 | 8.310 | 57,634 | +0.42(+5.32%) |
Mar 12, 2015 | 8.010 | 8.050 | 6.520 | 7.890 | 70,863 | -0.27(-3.31%) |
Mar 11, 2015 | 8.450 | 8.450 | 8.000 | 8.160 | 14,772 | -0.15(-1.81%) |
Mar 10, 2015 | 8.840 | 8.850 | 8.300 | 8.310 | 17,042 | -0.59(-6.63%) |
Mar 09, 2015 | 8.950 | 8.950 | 8.850 | 8.900 | 10,787 | -0.10(-1.11%) |
Mar 06, 2015 | 9.450 | 9.470 | 8.870 | 9.000 | 4,846 | +0.12(+1.35%) |
Mar 05, 2015 | 9.000 | 9.160 | 8.880 | 8.880 | 13,651 | -0.12(-1.33%) |
Mar 04, 2015 | 8.940 | 9.000 | 8.940 | 9.000 | 1,501 | +0.01(+0.11%) |
Mar 03, 2015 | 8.870 | 9.000 | 8.870 | 8.990 | 2,460 | +0.00(+0.00%) |