Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.031 | 8.031 | 7.998 | 8.014 | 334,068 | -0.01(-0.07%) |
May 28, 2015 | 8.036 | 8.037 | 8.009 | 8.020 | 169,317 | -0.02(-0.21%) |
May 27, 2015 | 8.031 | 8.047 | 8.014 | 8.036 | 273,234 | -0.00(-0.03%) |
May 26, 2015 | 8.020 | 8.047 | 8.014 | 8.039 | 257,051 | +0.01(+0.10%) |
May 22, 2015 | 8.053 | 8.031 | 8.031 | 8.031 | 156,178 | -0.02(-0.28%) |
May 21, 2015 | 8.047 | 8.059 | 8.031 | 8.053 | 141,927 | +0.01(+0.14%) |
May 20, 2015 | 8.031 | 8.047 | 8.014 | 8.042 | 194,926 | +0.01(+0.14%) |
May 19, 2015 | 8.053 | 8.053 | 8.014 | 8.031 | 250,011 | -0.02(-0.21%) |
May 18, 2015 | 8.075 | 8.075 | 8.031 | 8.047 | 326,320 | -0.02(-0.27%) |
May 15, 2015 | 8.053 | 8.070 | 8.053 | 8.070 | 115,835 | +0.02(+0.28%) |
May 14, 2015 | 8.031 | 8.075 | 8.031 | 8.047 | 213,547 | +0.03(+0.41%) |
May 13, 2015 | 8.003 | 8.014 | 7.981 | 8.014 | 496,233 | +0.04(+0.49%) |
May 12, 2015 | 7.942 | 8.003 | 7.942 | 7.976 | 354,687 | +0.02(+0.21%) |
May 11, 2015 | 8.003 | 8.009 | 7.959 | 7.959 | 233,155 | -0.02(-0.21%) |
May 08, 2015 | 7.937 | 8.003 | 7.937 | 7.976 | 222,276 | +0.06(+0.77%) |
May 07, 2015 | 7.909 | 7.948 | 7.898 | 7.915 | 222,533 | -0.01(-0.14%) |
May 06, 2015 | 8.014 | 8.020 | 7.904 | 7.926 | 1,155,808 | -0.07(-0.90%) |
May 05, 2015 | 8.031 | 8.042 | 7.998 | 7.998 | 310,558 | -0.02(-0.28%) |
May 04, 2015 | 8.047 | 8.075 | 8.020 | 8.020 | 750,000 | -0.06(-0.69%) |
May 01, 2015 | 8.097 | 8.108 | 8.059 | 8.075 | 463,914 | -0.03(-0.32%) |
Apr 30, 2015 | 8.096 | 8.101 | 8.052 | 8.101 | 277,213 | +0.03(+0.34%) |
Apr 29, 2015 | 8.096 | 8.096 | 8.046 | 8.074 | 144,861 | -0.01(-0.14%) |
Apr 28, 2015 | 8.090 | 8.096 | 8.079 | 8.085 | 152,665 | +0.00(+0.00%) |
Apr 27, 2015 | 8.090 | 8.090 | 8.074 | 8.085 | 176,961 | +0.01(+0.14%) |
Apr 24, 2015 | 8.063 | 8.079 | 8.057 | 8.074 | 189,918 | +0.02(+0.27%) |
Apr 23, 2015 | 8.041 | 8.057 | 8.030 | 8.052 | 109,296 | +0.03(+0.41%) |
Apr 22, 2015 | 8.035 | 8.035 | 8.019 | 8.019 | 199,339 | +0.00(+0.00%) |
Apr 21, 2015 | 8.041 | 8.046 | 8.008 | 8.019 | 3,313,765 | -0.01(-0.07%) |
Apr 20, 2015 | 8.046 | 8.057 | 8.024 | 8.024 | 342,766 | -0.02(-0.21%) |
Apr 17, 2015 | 8.046 | 8.056 | 8.035 | 8.041 | 399,206 | -0.01(-0.14%) |
Apr 16, 2015 | 8.068 | 8.069 | 8.046 | 8.052 | 153,720 | -0.01(-0.07%) |
Apr 15, 2015 | 8.041 | 8.063 | 8.041 | 8.057 | 193,685 | +0.02(+0.21%) |
Apr 14, 2015 | 8.035 | 8.046 | 8.030 | 8.041 | 186,577 | +0.01(+0.14%) |
Apr 13, 2015 | 8.052 | 8.052 | 8.024 | 8.030 | 300,848 | -0.02(-0.21%) |
Apr 10, 2015 | 8.057 | 8.057 | 8.041 | 8.046 | 221,064 | -0.01(-0.07%) |
Apr 09, 2015 | 8.052 | 8.057 | 8.041 | 8.052 | 140,623 | +0.01(+0.07%) |
Apr 08, 2015 | 8.052 | 8.063 | 8.041 | 8.046 | 131,430 | +0.01(+0.07%) |
Apr 07, 2015 | 8.041 | 8.052 | 8.030 | 8.041 | 191,294 | +0.01(+0.07%) |
Apr 06, 2015 | 8.046 | 8.046 | 8.024 | 8.035 | 170,824 | +0.01(+0.07%) |
Apr 02, 2015 | 8.024 | 8.030 | 8.030 | 8.030 | 111,121 | +0.00(+0.00%) |
Apr 01, 2015 | 8.046 | 8.046 | 8.013 | 8.030 | 308,021 | -0.00(-0.05%) |
Mar 31, 2015 | 8.045 | 8.045 | 8.007 | 8.034 | 253,745 | -0.01(-0.07%) |
Mar 30, 2015 | 8.045 | 8.045 | 8.023 | 8.040 | 123,576 | +0.01(+0.14%) |
Mar 27, 2015 | 8.040 | 8.040 | 8.012 | 8.029 | 218,938 | +0.00(+0.00%) |
Mar 26, 2015 | 8.029 | 8.039 | 8.007 | 8.029 | 188,901 | +0.00(+0.00%) |
Mar 25, 2015 | 8.040 | 8.050 | 8.018 | 8.029 | 306,724 | +0.01(+0.14%) |
Mar 24, 2015 | 8.023 | 8.034 | 8.007 | 8.018 | 192,956 | +0.01(+0.07%) |
Mar 23, 2015 | 8.012 | 8.023 | 8.001 | 8.012 | 214,357 | +0.01(+0.12%) |
Mar 20, 2015 | 8.001 | 8.018 | 7.985 | 8.002 | 152,560 | +0.02(+0.22%) |
Mar 19, 2015 | 7.974 | 8.001 | 7.974 | 7.985 | 154,737 | +0.02(+0.21%) |
Mar 18, 2015 | 7.946 | 8.001 | 7.935 | 7.968 | 475,226 | +0.02(+0.21%) |
Mar 17, 2015 | 7.963 | 7.968 | 7.946 | 7.952 | 566,769 | +0.00(+0.00%) |
Mar 16, 2015 | 7.963 | 7.974 | 7.952 | 7.952 | 539,036 | -0.02(-0.21%) |
Mar 13, 2015 | 7.968 | 8.001 | 7.957 | 7.968 | 186,863 | -0.03(-0.34%) |
Mar 12, 2015 | 8.007 | 8.007 | 7.985 | 7.996 | 149,509 | +0.01(+0.14%) |
Mar 11, 2015 | 7.985 | 7.990 | 7.963 | 7.985 | 176,448 | +0.01(+0.07%) |
Mar 10, 2015 | 7.974 | 7.985 | 7.963 | 7.979 | 2,738,387 | +0.00(+0.00%) |
Mar 09, 2015 | 7.990 | 8.004 | 7.957 | 7.979 | 201,027 | -0.01(-0.14%) |
Mar 06, 2015 | 8.045 | 8.050 | 7.974 | 7.990 | 334,556 | -0.04(-0.55%) |
Mar 05, 2015 | 8.040 | 8.056 | 8.029 | 8.034 | 402,692 | -0.01(-0.10%) |
Mar 04, 2015 | 8.050 | 8.045 | 8.025 | 8.042 | 253,455 | -0.00(-0.04%) |
Mar 03, 2015 | 8.050 | 8.050 | 8.023 | 8.045 | 199,010 | +0.01(+0.09%) |