Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.499 | 8.538 | 8.450 | 8.469 | 19,562 | +0.00(+0.00%) |
May 28, 2015 | 8.338 | 8.493 | 8.338 | 8.469 | 26,935 | +0.11(+1.34%) |
May 27, 2015 | 8.299 | 8.376 | 8.298 | 8.357 | 45,375 | +0.01(+0.18%) |
May 26, 2015 | 8.206 | 8.396 | 8.201 | 8.342 | 38,684 | +0.09(+1.06%) |
May 22, 2015 | 8.245 | 8.255 | 8.255 | 8.255 | 84,146 | +0.05(+0.66%) |
May 21, 2015 | 7.961 | 8.201 | 7.932 | 8.201 | 119,004 | +0.23(+2.94%) |
May 20, 2015 | 7.869 | 8.010 | 7.839 | 7.966 | 83,090 | +0.10(+1.24%) |
May 19, 2015 | 7.839 | 8.010 | 7.839 | 7.869 | 76,272 | -0.07(-0.84%) |
May 18, 2015 | 7.981 | 8.059 | 7.893 | 7.935 | 89,010 | -0.09(-1.18%) |
May 15, 2015 | 8.084 | 8.170 | 8.010 | 8.030 | 33,848 | -0.09(-1.14%) |
May 14, 2015 | 8.137 | 8.152 | 8.064 | 8.123 | 43,434 | -0.06(-0.78%) |
May 13, 2015 | 8.181 | 8.206 | 8.108 | 8.186 | 11,663 | +0.01(+0.12%) |
May 12, 2015 | 8.074 | 8.190 | 8.059 | 8.176 | 23,857 | -0.02(-0.24%) |
May 11, 2015 | 7.937 | 8.220 | 7.937 | 8.196 | 72,976 | +0.13(+1.57%) |
May 08, 2015 | 8.010 | 8.108 | 7.918 | 8.069 | 125,578 | +0.10(+1.19%) |
May 07, 2015 | 8.235 | 8.352 | 7.908 | 7.974 | 97,358 | -0.33(-3.97%) |
May 06, 2015 | 8.318 | 8.425 | 8.279 | 8.303 | 140,477 | +0.04(+0.47%) |
May 05, 2015 | 8.328 | 8.423 | 8.186 | 8.264 | 147,575 | -0.03(-0.41%) |
May 04, 2015 | 8.469 | 8.520 | 8.260 | 8.299 | 88,196 | -0.20(-2.36%) |
May 01, 2015 | 8.665 | 8.670 | 8.474 | 8.499 | 41,532 | -0.17(-1.97%) |
Apr 30, 2015 | 8.450 | 8.670 | 8.450 | 8.670 | 39,821 | +0.17(+2.01%) |
Apr 29, 2015 | 8.567 | 8.596 | 8.455 | 8.499 | 31,989 | -0.05(-0.57%) |
Apr 28, 2015 | 8.598 | 8.738 | 8.455 | 8.548 | 58,065 | -0.03(-0.40%) |
Apr 27, 2015 | 8.787 | 8.787 | 8.557 | 8.582 | 61,322 | -0.11(-1.29%) |
Apr 24, 2015 | 8.763 | 8.763 | 8.616 | 8.694 | 18,981 | -0.03(-0.39%) |
Apr 23, 2015 | 8.694 | 8.787 | 8.543 | 8.728 | 34,608 | +0.12(+1.42%) |
Apr 22, 2015 | 8.699 | 8.758 | 8.568 | 8.606 | 37,098 | -0.16(-1.83%) |
Apr 21, 2015 | 8.670 | 8.767 | 8.626 | 8.767 | 35,517 | +0.03(+0.33%) |
Apr 20, 2015 | 8.684 | 8.767 | 8.670 | 8.738 | 51,093 | +0.02(+0.22%) |
Apr 17, 2015 | 8.626 | 8.763 | 8.596 | 8.719 | 25,872 | +0.03(+0.39%) |
Apr 16, 2015 | 8.743 | 8.777 | 8.655 | 8.684 | 44,595 | -0.03(-0.39%) |
Apr 15, 2015 | 8.670 | 8.816 | 8.670 | 8.719 | 78,096 | -0.05(-0.56%) |
Apr 14, 2015 | 8.718 | 8.787 | 8.651 | 8.767 | 26,361 | +0.04(+0.50%) |
Apr 13, 2015 | 8.699 | 8.767 | 8.596 | 8.723 | 52,950 | +0.02(+0.28%) |
Apr 10, 2015 | 8.552 | 8.733 | 8.548 | 8.699 | 65,273 | +0.08(+0.91%) |
Apr 09, 2015 | 8.552 | 8.640 | 8.460 | 8.621 | 92,892 | +0.07(+0.86%) |
Apr 08, 2015 | 8.465 | 8.562 | 8.357 | 8.548 | 154,460 | -0.01(-0.17%) |
Apr 07, 2015 | 8.660 | 8.714 | 8.386 | 8.562 | 349,891 | -0.10(-1.13%) |
Apr 06, 2015 | 8.684 | 8.684 | 8.564 | 8.660 | 45,379 | +0.01(+0.17%) |
Apr 02, 2015 | 8.699 | 8.645 | 8.645 | 8.645 | 64,287 | -0.07(-0.84%) |
Apr 01, 2015 | 8.792 | 8.942 | 8.645 | 8.719 | 94,080 | -0.06(-0.64%) |
Mar 31, 2015 | 8.679 | 8.792 | 8.596 | 8.775 | 47,619 | +0.03(+0.36%) |
Mar 30, 2015 | 8.894 | 8.894 | 8.627 | 8.743 | 111,728 | +0.01(+0.17%) |
Mar 27, 2015 | 8.763 | 8.763 | 8.552 | 8.728 | 116,857 | -0.07(-0.83%) |
Mar 26, 2015 | 8.816 | 8.885 | 8.621 | 8.802 | 98,312 | -0.01(-0.11%) |
Mar 25, 2015 | 8.943 | 9.036 | 8.811 | 8.811 | 81,695 | -0.07(-0.82%) |
Mar 24, 2015 | 8.987 | 9.038 | 8.826 | 8.885 | 76,853 | -0.28(-3.04%) |
Mar 23, 2015 | 9.129 | 9.163 | 8.894 | 9.163 | 50,840 | +0.14(+1.54%) |
Mar 20, 2015 | 8.924 | 9.024 | 8.811 | 9.024 | 62,534 | +0.10(+1.12%) |
Mar 19, 2015 | 8.797 | 8.943 | 8.650 | 8.924 | 284,144 | +0.08(+0.88%) |
Mar 18, 2015 | 9.041 | 9.153 | 8.841 | 8.846 | 167,996 | -0.44(-4.73%) |
Mar 17, 2015 | 9.344 | 9.422 | 9.280 | 9.285 | 78,387 | -0.10(-1.04%) |
Mar 16, 2015 | 9.336 | 9.402 | 9.280 | 9.383 | 136,407 | -0.02(-0.21%) |
Mar 13, 2015 | 9.417 | 9.494 | 9.290 | 9.402 | 35,802 | -0.07(-0.71%) |
Mar 12, 2015 | 9.363 | 9.598 | 9.285 | 9.470 | 43,295 | +0.13(+1.40%) |
Mar 11, 2015 | 9.183 | 9.339 | 9.143 | 9.339 | 105,322 | +0.16(+1.70%) |
Mar 10, 2015 | 9.246 | 9.349 | 8.992 | 9.183 | 75,854 | -0.19(-2.03%) |
Mar 09, 2015 | 9.759 | 9.759 | 8.870 | 9.373 | 106,227 | -0.41(-4.15%) |
Mar 06, 2015 | 10.26 | 10.28 | 9.339 | 9.778 | 120,206 | -0.48(-4.67%) |
Mar 05, 2015 | 10.29 | 10.36 | 10.26 | 10.26 | 27,670 | -0.02(-0.24%) |
Mar 04, 2015 | 10.48 | 10.48 | 10.28 | 10.28 | 71,053 | -0.09(-0.89%) |
Mar 03, 2015 | 10.30 | 10.50 | 10.30 | 10.37 | 19,904 | +0.07(+0.71%) |