Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.266 | 8.274 | 8.266 | 8.266 | 757 | +0.14(+1.69%) |
May 28, 2015 | 8.111 | 8.128 | 8.085 | 8.128 | 3,251 | +0.03(+0.42%) |
May 27, 2015 | 8.283 | 8.283 | 8.094 | 8.094 | 584 | -0.07(-0.84%) |
May 26, 2015 | 8.162 | 8.162 | 8.162 | 8.162 | 465 | +0.03(+0.32%) |
May 22, 2015 | 8.154 | 8.137 | 8.137 | 8.137 | 1,163 | -0.03(-0.32%) |
May 21, 2015 | 8.386 | 8.386 | 8.162 | 8.162 | 3,682 | -0.13(-1.55%) |
May 20, 2015 | 8.463 | 8.498 | 8.214 | 8.291 | 30,210 | -0.27(-3.11%) |
May 19, 2015 | 8.369 | 8.592 | 8.274 | 8.558 | 17,690 | +0.28(+3.43%) |
May 18, 2015 | 8.558 | 8.575 | 8.274 | 8.274 | 1,041 | -0.06(-0.72%) |
May 15, 2015 | 8.523 | 8.608 | 8.188 | 8.334 | 5,016 | +0.02(+0.21%) |
May 14, 2015 | 8.266 | 8.455 | 8.231 | 8.317 | 6,576 | +0.12(+1.47%) |
May 13, 2015 | 8.214 | 8.214 | 8.197 | 8.197 | 654 | -0.13(-1.55%) |
May 12, 2015 | 7.999 | 8.326 | 7.999 | 8.326 | 5,169 | +0.26(+3.19%) |
May 11, 2015 | 8.163 | 8.334 | 7.724 | 8.068 | 40,049 | -0.09(-1.16%) |
May 08, 2015 | 8.163 | 8.369 | 8.162 | 8.162 | 1,993 | -0.00(-0.01%) |
May 07, 2015 | 8.162 | 8.163 | 8.162 | 8.163 | 700 | -0.05(-0.65%) |
May 06, 2015 | 8.163 | 8.216 | 8.163 | 8.216 | 792 | +0.05(+0.66%) |
May 04, 2015 | 8.180 | 8.162 | 8.162 | 8.162 | 5,237 | -0.00(-0.01%) |
May 01, 2015 | 8.163 | 8.163 | 8.163 | 8.163 | 581 | +0.00(+0.01%) |
Apr 30, 2015 | 8.245 | 8.245 | 8.162 | 8.163 | 1,885 | +0.00(+0.00%) |
Apr 29, 2015 | 8.205 | 8.205 | 8.205 | 8.162 | 814 | -0.01(-0.11%) |
Apr 28, 2015 | 8.162 | 8.205 | 8.162 | 8.171 | 5,552 | +0.01(+0.11%) |
Apr 24, 2015 | 8.162 | 8.162 | 8.162 | 8.162 | 931 | -0.05(-0.62%) |
Apr 23, 2015 | 8.231 | 8.231 | 8.205 | 8.214 | 349 | +0.09(+1.16%) |
Apr 20, 2015 | 8.034 | 8.120 | 8.120 | 8.120 | 1,978 | +0.09(+1.07%) |
Apr 17, 2015 | 8.266 | 8.266 | 8.034 | 8.034 | 2,211 | -0.13(-1.58%) |
Apr 16, 2015 | 8.248 | 8.369 | 8.162 | 8.162 | 8,728 | -0.05(-0.63%) |
Apr 15, 2015 | 7.896 | 8.291 | 7.862 | 8.214 | 817 | -0.16(-1.95%) |
Apr 14, 2015 | 8.162 | 8.377 | 7.776 | 8.377 | 9,164 | +0.18(+2.20%) |
Apr 13, 2015 | 8.257 | 8.257 | 8.197 | 8.197 | 2,719 | -0.25(-2.95%) |
Apr 10, 2015 | 8.231 | 9.022 | 8.231 | 8.446 | 2,470 | +0.10(+1.24%) |
Apr 09, 2015 | 8.334 | 8.369 | 8.274 | 8.343 | 2,190 | +0.01(+0.10%) |
Apr 08, 2015 | 8.350 | 8.350 | 8.334 | 8.334 | 1,290 | -0.00(-0.01%) |
Apr 07, 2015 | 8.352 | 8.354 | 8.335 | 8.335 | 4,167 | -0.01(-0.09%) |
Apr 06, 2015 | 8.446 | 8.626 | 8.334 | 8.343 | 18,233 | -0.10(-1.22%) |
Apr 02, 2015 | 8.394 | 8.446 | 8.446 | 8.446 | 4,771 | +0.03(+0.31%) |
Apr 01, 2015 | 8.523 | 8.652 | 8.412 | 8.420 | 13,004 | -0.05(-0.61%) |
Mar 31, 2015 | 8.506 | 8.764 | 8.463 | 8.472 | 37,330 | -0.08(-0.90%) |
Mar 30, 2015 | 8.377 | 9.056 | 8.205 | 8.549 | 120,130 | +0.16(+1.95%) |
Mar 27, 2015 | 8.321 | 8.386 | 8.231 | 8.386 | 33,897 | +0.02(+0.22%) |
Mar 24, 2015 | 8.360 | 8.368 | 8.368 | 8.368 | 2 | +0.12(+1.45%) |
Mar 23, 2015 | 8.360 | 8.369 | 8.232 | 8.248 | 5,357 | +0.05(+0.63%) |
Mar 20, 2015 | 8.343 | 8.367 | 8.197 | 8.197 | 2,780 | -0.15(-1.75%) |
Mar 19, 2015 | 8.360 | 8.360 | 8.343 | 8.343 | 878 | -0.01(-0.10%) |
Mar 17, 2015 | 8.334 | 8.352 | 8.352 | 8.352 | 121 | +0.02(+0.21%) |
Mar 16, 2015 | 8.197 | 8.464 | 8.197 | 8.334 | 9,623 | +0.05(+0.62%) |
Mar 13, 2015 | 8.421 | 8.421 | 8.283 | 8.283 | 7,221 | +0.04(+0.52%) |
Mar 12, 2015 | 8.429 | 8.437 | 8.197 | 8.240 | 15,608 | -0.14(-1.64%) |
Mar 11, 2015 | 8.472 | 8.678 | 8.377 | 8.377 | 59,699 | -0.14(-1.61%) |
Mar 10, 2015 | 8.515 | 8.515 | 8.515 | 8.515 | 116 | +0.03(+0.30%) |
Mar 09, 2015 | 8.506 | 8.549 | 8.463 | 8.489 | 5,599 | -0.08(-0.90%) |
Mar 06, 2015 | 8.429 | 8.601 | 8.429 | 8.566 | 8,465 | +0.01(+0.10%) |
Mar 05, 2015 | 8.730 | 8.730 | 8.558 | 8.558 | 896 | -0.12(-1.39%) |
Mar 04, 2015 | 8.712 | 8.712 | 8.678 | 8.678 | 377 | +0.04(+0.50%) |
Mar 03, 2015 | 8.532 | 8.764 | 8.463 | 8.635 | 4,856 | +0.21(+2.45%) |