Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.444 | 8.482 | 8.422 | 8.455 | 2,720,496 | +0.01(+0.06%) |
May 28, 2015 | 8.411 | 8.455 | 8.345 | 8.449 | 2,567,192 | +0.04(+0.52%) |
May 27, 2015 | 8.378 | 8.438 | 8.351 | 8.406 | 2,016,484 | +0.04(+0.46%) |
May 26, 2015 | 8.449 | 8.477 | 8.335 | 8.367 | 3,041,244 | -0.08(-0.97%) |
May 22, 2015 | 8.438 | 8.449 | 8.449 | 8.449 | 1,639,643 | +0.00(+0.00%) |
May 21, 2015 | 8.449 | 8.499 | 8.433 | 8.449 | 816,523 | -0.03(-0.32%) |
May 20, 2015 | 8.488 | 8.493 | 8.444 | 8.477 | 1,272,268 | -0.01(-0.13%) |
May 19, 2015 | 8.460 | 8.510 | 8.417 | 8.488 | 1,574,100 | +0.06(+0.71%) |
May 18, 2015 | 8.296 | 8.444 | 8.280 | 8.428 | 1,537,056 | +0.15(+1.78%) |
May 15, 2015 | 8.362 | 8.378 | 8.280 | 8.280 | 2,318,623 | -0.09(-1.11%) |
May 14, 2015 | 8.373 | 8.395 | 8.329 | 8.373 | 1,457,774 | +0.04(+0.46%) |
May 13, 2015 | 8.356 | 8.422 | 8.313 | 8.335 | 2,045,896 | -0.03(-0.33%) |
May 12, 2015 | 8.378 | 8.406 | 8.274 | 8.362 | 1,516,571 | -0.05(-0.65%) |
May 11, 2015 | 8.345 | 8.417 | 8.307 | 8.417 | 1,188,239 | +0.04(+0.52%) |
May 08, 2015 | 8.422 | 8.422 | 8.340 | 8.373 | 1,043,742 | +0.04(+0.53%) |
May 07, 2015 | 8.253 | 8.391 | 8.242 | 8.329 | 1,608,107 | +0.06(+0.73%) |
May 06, 2015 | 8.335 | 8.335 | 8.209 | 8.269 | 1,602,727 | -0.02(-0.26%) |
May 05, 2015 | 8.378 | 8.433 | 8.285 | 8.291 | 2,010,365 | -0.11(-1.30%) |
May 04, 2015 | 8.417 | 8.449 | 8.389 | 8.400 | 1,765,306 | +0.02(+0.20%) |
May 01, 2015 | 8.367 | 8.460 | 8.326 | 8.384 | 2,194,639 | +0.02(+0.26%) |
Apr 30, 2015 | 8.499 | 8.521 | 8.340 | 8.362 | 13,266,769 | -0.15(-1.74%) |
Apr 29, 2015 | 8.482 | 8.592 | 8.466 | 8.510 | 3,119,615 | -0.02(-0.26%) |
Apr 28, 2015 | 8.417 | 8.564 | 8.411 | 8.531 | 2,442,499 | +0.09(+1.10%) |
Apr 27, 2015 | 8.613 | 8.624 | 8.406 | 8.438 | 2,292,791 | -0.09(-1.03%) |
Apr 24, 2015 | 8.406 | 8.553 | 8.406 | 8.526 | 2,925,997 | +0.12(+1.43%) |
Apr 23, 2015 | 8.438 | 8.438 | 8.302 | 8.406 | 2,125,473 | +0.09(+1.05%) |
Apr 22, 2015 | 8.296 | 8.324 | 8.214 | 8.318 | 1,461,954 | +0.04(+0.53%) |
Apr 21, 2015 | 8.395 | 8.406 | 8.258 | 8.274 | 1,352,261 | -0.10(-1.18%) |
Apr 20, 2015 | 8.340 | 8.411 | 8.318 | 8.373 | 968,642 | +0.09(+1.06%) |
Apr 17, 2015 | 8.335 | 8.340 | 8.247 | 8.285 | 1,594,003 | -0.10(-1.17%) |
Apr 16, 2015 | 8.378 | 8.417 | 8.335 | 8.384 | 1,022,459 | +0.01(+0.07%) |
Apr 15, 2015 | 8.389 | 8.441 | 8.378 | 8.378 | 1,432,570 | -0.01(-0.07%) |
Apr 14, 2015 | 8.384 | 8.393 | 8.304 | 8.384 | 1,054,228 | +0.00(+0.00%) |
Apr 13, 2015 | 8.345 | 8.406 | 8.324 | 8.384 | 1,413,719 | +0.02(+0.20%) |
Apr 10, 2015 | 8.198 | 8.384 | 8.181 | 8.367 | 3,358,148 | +0.18(+2.20%) |
Apr 09, 2015 | 8.203 | 8.269 | 8.127 | 8.187 | 1,947,409 | -0.05(-0.60%) |
Apr 08, 2015 | 8.198 | 8.263 | 8.198 | 8.236 | 1,234,863 | +0.04(+0.47%) |
Apr 07, 2015 | 8.291 | 8.307 | 8.198 | 8.198 | 1,362,886 | -0.09(-1.12%) |
Apr 06, 2015 | 8.094 | 8.302 | 8.088 | 8.291 | 2,517,971 | +0.16(+1.95%) |
Apr 02, 2015 | 8.121 | 8.132 | 8.132 | 8.132 | 2,010,287 | +0.01(+0.13%) |
Apr 01, 2015 | 8.170 | 8.176 | 8.067 | 8.121 | 1,926,037 | -0.05(-0.60%) |
Mar 31, 2015 | 8.138 | 8.176 | 8.078 | 8.170 | 2,121,458 | -0.02(-0.20%) |
Mar 30, 2015 | 8.083 | 8.231 | 8.083 | 8.187 | 1,611,131 | +0.15(+1.84%) |
Mar 27, 2015 | 8.039 | 8.088 | 7.995 | 8.039 | 1,311,256 | -0.01(-0.14%) |
Mar 26, 2015 | 8.143 | 8.170 | 8.045 | 8.050 | 1,978,286 | -0.13(-1.54%) |
Mar 25, 2015 | 8.187 | 8.220 | 8.149 | 8.176 | 2,393,050 | -0.01(-0.13%) |
Mar 24, 2015 | 8.242 | 8.280 | 8.176 | 8.187 | 1,785,641 | -0.08(-0.93%) |
Mar 23, 2015 | 8.209 | 8.318 | 8.206 | 8.263 | 2,140,008 | +0.07(+0.80%) |
Mar 20, 2015 | 8.160 | 8.247 | 8.127 | 8.198 | 6,479,069 | +0.07(+0.87%) |
Mar 19, 2015 | 8.302 | 8.313 | 8.121 | 8.127 | 3,596,130 | -0.22(-2.62%) |
Mar 18, 2015 | 8.236 | 8.367 | 8.187 | 8.345 | 1,873,939 | +0.10(+1.19%) |
Mar 17, 2015 | 8.285 | 8.285 | 8.176 | 8.247 | 2,351,377 | -0.08(-0.98%) |
Mar 16, 2015 | 8.165 | 8.356 | 8.165 | 8.329 | 2,647,133 | +0.14(+1.67%) |
Mar 13, 2015 | 8.214 | 8.258 | 8.124 | 8.192 | 2,141,968 | -0.06(-0.73%) |
Mar 12, 2015 | 8.099 | 8.253 | 8.094 | 8.253 | 1,811,129 | +0.21(+2.58%) |
Mar 11, 2015 | 7.946 | 8.067 | 7.913 | 8.045 | 1,908,249 | +0.10(+1.31%) |
Mar 10, 2015 | 8.039 | 8.072 | 7.935 | 7.941 | 1,847,328 | -0.18(-2.22%) |
Mar 09, 2015 | 8.138 | 8.209 | 8.116 | 8.121 | 1,306,587 | -0.02(-0.20%) |
Mar 06, 2015 | 8.149 | 8.291 | 8.132 | 8.138 | 1,953,430 | -0.05(-0.60%) |
Mar 05, 2015 | 8.045 | 8.190 | 8.012 | 8.187 | 1,746,936 | +0.13(+1.63%) |
Mar 04, 2015 | 8.154 | 8.274 | 8.017 | 8.056 | 2,171,285 | -0.12(-1.44%) |
Mar 03, 2015 | 8.157 | 8.211 | 8.130 | 8.173 | 1,799,562 | -0.03(-0.39%) |