Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.366 | 8.366 | 8.235 | 8.315 | 22,021 | -0.03(-0.41%) |
May 28, 2015 | 8.311 | 8.366 | 8.296 | 8.349 | 26,763 | +0.05(+0.61%) |
May 27, 2015 | 8.298 | 8.311 | 8.175 | 8.298 | 45,645 | +0.02(+0.19%) |
May 26, 2015 | 8.315 | 8.315 | 8.269 | 8.283 | 32,691 | +0.01(+0.12%) |
May 22, 2015 | 8.264 | 8.273 | 8.273 | 8.273 | 22,581 | +0.02(+0.21%) |
May 21, 2015 | 8.226 | 8.301 | 8.209 | 8.256 | 36,829 | +0.05(+0.57%) |
May 20, 2015 | 8.264 | 8.354 | 8.205 | 8.209 | 38,287 | -0.02(-0.21%) |
May 19, 2015 | 8.290 | 8.294 | 8.226 | 8.226 | 38,927 | -0.08(-0.92%) |
May 18, 2015 | 8.315 | 8.337 | 8.290 | 8.303 | 15,877 | -0.01(-0.15%) |
May 15, 2015 | 8.332 | 8.383 | 8.271 | 8.315 | 38,292 | +0.02(+0.20%) |
May 14, 2015 | 8.252 | 8.298 | 8.203 | 8.298 | 21,941 | +0.08(+1.01%) |
May 13, 2015 | 8.232 | 8.266 | 8.190 | 8.216 | 31,872 | +0.06(+0.72%) |
May 12, 2015 | 8.148 | 8.207 | 8.064 | 8.156 | 69,710 | -0.07(-0.87%) |
May 11, 2015 | 8.178 | 8.275 | 8.178 | 8.228 | 55,915 | +0.06(+0.78%) |
May 08, 2015 | 8.270 | 8.275 | 8.161 | 8.165 | 53,071 | -0.04(-0.51%) |
May 07, 2015 | 8.224 | 8.245 | 8.193 | 8.207 | 17,236 | -0.00(-0.05%) |
May 06, 2015 | 8.216 | 8.223 | 8.169 | 8.211 | 28,936 | +0.03(+0.36%) |
May 05, 2015 | 8.220 | 8.220 | 8.169 | 8.182 | 25,391 | -0.03(-0.31%) |
May 04, 2015 | 8.232 | 8.232 | 8.135 | 8.207 | 31,498 | -0.03(-0.40%) |
May 01, 2015 | 8.161 | 8.245 | 8.161 | 8.240 | 14,984 | +0.09(+1.08%) |
Apr 30, 2015 | 8.216 | 8.216 | 8.141 | 8.153 | 44,836 | -0.06(-0.73%) |
Apr 29, 2015 | 8.266 | 8.287 | 8.161 | 8.213 | 38,300 | -0.04(-0.44%) |
Apr 28, 2015 | 8.317 | 8.355 | 8.224 | 8.249 | 46,872 | -0.06(-0.66%) |
Apr 27, 2015 | 8.376 | 8.435 | 8.291 | 8.304 | 45,679 | -0.06(-0.75%) |
Apr 24, 2015 | 8.304 | 8.367 | 8.228 | 8.367 | 33,844 | +0.08(+0.97%) |
Apr 23, 2015 | 8.283 | 8.338 | 8.264 | 8.287 | 77,638 | +0.06(+0.76%) |
Apr 22, 2015 | 8.190 | 8.253 | 8.190 | 8.225 | 32,396 | +0.04(+0.52%) |
Apr 21, 2015 | 8.194 | 8.241 | 8.165 | 8.182 | 38,620 | -0.00(-0.05%) |
Apr 20, 2015 | 8.211 | 8.233 | 8.140 | 8.186 | 75,799 | -0.01(-0.10%) |
Apr 17, 2015 | 8.262 | 8.262 | 8.194 | 8.194 | 32,645 | -0.06(-0.72%) |
Apr 16, 2015 | 8.266 | 8.266 | 8.224 | 8.253 | 17,340 | +0.01(+0.15%) |
Apr 15, 2015 | 8.220 | 8.253 | 8.207 | 8.241 | 27,948 | +0.04(+0.51%) |
Apr 14, 2015 | 8.173 | 8.203 | 8.173 | 8.199 | 16,276 | +0.02(+0.21%) |
Apr 13, 2015 | 8.249 | 8.249 | 8.178 | 8.182 | 59,716 | -0.05(-0.67%) |
Apr 10, 2015 | 8.199 | 8.245 | 8.190 | 8.237 | 44,139 | +0.05(+0.67%) |
Apr 09, 2015 | 8.270 | 8.270 | 8.156 | 8.182 | 31,289 | -0.06(-0.69%) |
Apr 08, 2015 | 8.201 | 8.268 | 8.168 | 8.239 | 33,699 | +0.05(+0.61%) |
Apr 07, 2015 | 8.184 | 8.197 | 8.155 | 8.188 | 20,515 | +0.02(+0.21%) |
Apr 06, 2015 | 8.147 | 8.184 | 8.105 | 8.172 | 60,609 | +0.04(+0.52%) |
Apr 02, 2015 | 8.063 | 8.130 | 8.130 | 8.130 | 42,497 | +0.00(+0.00%) |
Apr 01, 2015 | 8.188 | 8.188 | 8.130 | 8.130 | 22,101 | -0.03(-0.36%) |
Mar 31, 2015 | 8.201 | 8.205 | 8.121 | 8.159 | 47,511 | -0.03(-0.36%) |
Mar 30, 2015 | 8.138 | 8.201 | 8.130 | 8.188 | 25,937 | +0.05(+0.67%) |
Mar 27, 2015 | 8.197 | 8.197 | 8.075 | 8.134 | 25,746 | +0.01(+0.10%) |
Mar 26, 2015 | 8.147 | 8.151 | 8.117 | 8.126 | 43,056 | +0.02(+0.21%) |
Mar 25, 2015 | 8.172 | 8.172 | 8.069 | 8.109 | 64,271 | -0.02(-0.26%) |
Mar 24, 2015 | 8.222 | 8.235 | 8.121 | 8.130 | 47,415 | -0.08(-1.02%) |
Mar 23, 2015 | 8.084 | 8.218 | 8.084 | 8.214 | 66,742 | +0.05(+0.56%) |
Mar 20, 2015 | 8.138 | 8.168 | 8.120 | 8.168 | 64,682 | +0.03(+0.36%) |
Mar 19, 2015 | 8.126 | 8.134 | 8.084 | 8.138 | 15,779 | +0.02(+0.21%) |
Mar 18, 2015 | 8.067 | 8.134 | 8.025 | 8.121 | 33,745 | +0.06(+0.73%) |
Mar 17, 2015 | 8.126 | 8.170 | 8.038 | 8.063 | 65,004 | -0.09(-1.10%) |
Mar 16, 2015 | 8.121 | 8.176 | 8.100 | 8.152 | 23,824 | +0.04(+0.54%) |
Mar 13, 2015 | 8.088 | 8.109 | 8.080 | 8.109 | 15,950 | +0.03(+0.41%) |
Mar 12, 2015 | 8.071 | 8.113 | 8.059 | 8.075 | 45,331 | +0.06(+0.76%) |
Mar 11, 2015 | 8.065 | 8.065 | 7.998 | 8.014 | 37,048 | -0.03(-0.36%) |
Mar 10, 2015 | 7.961 | 8.098 | 7.961 | 8.044 | 33,914 | -0.00(-0.05%) |
Mar 09, 2015 | 8.069 | 8.127 | 8.031 | 8.048 | 29,800 | +0.02(+0.21%) |
Mar 06, 2015 | 8.164 | 8.164 | 8.019 | 8.031 | 21,022 | -0.14(-1.67%) |
Mar 05, 2015 | 8.164 | 8.193 | 8.164 | 8.168 | 14,895 | +0.02(+0.20%) |
Mar 04, 2015 | 8.198 | 8.185 | 8.135 | 8.152 | 22,227 | -0.03(-0.40%) |
Mar 03, 2015 | 8.189 | 8.189 | 8.156 | 8.185 | 15,636 | +0.00(+0.05%) |