Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.890 | 7.990 | 7.680 | 7.970 | 11,251 | +0.01(+0.13%) |
May 28, 2015 | 8.200 | 8.290 | 7.750 | 7.960 | 27,902 | -0.31(-3.75%) |
May 27, 2015 | 8.470 | 8.520 | 8.262 | 8.270 | 21,411 | -0.27(-3.16%) |
May 26, 2015 | 8.560 | 8.660 | 8.370 | 8.540 | 15,902 | -0.13(-1.50%) |
May 22, 2015 | 8.300 | 8.670 | 8.670 | 8.670 | 7,500 | -0.08(-0.91%) |
May 21, 2015 | 8.680 | 8.760 | 8.550 | 8.750 | 14,876 | +0.01(+0.11%) |
May 20, 2015 | 8.600 | 8.760 | 8.460 | 8.740 | 11,479 | +0.15(+1.75%) |
May 19, 2015 | 8.652 | 8.760 | 8.580 | 8.590 | 20,430 | -0.03(-0.35%) |
May 18, 2015 | 8.490 | 8.750 | 8.270 | 8.620 | 29,657 | +0.18(+2.13%) |
May 15, 2015 | 8.400 | 8.580 | 8.360 | 8.440 | 11,514 | -0.08(-0.94%) |
May 14, 2015 | 8.430 | 8.850 | 8.330 | 8.520 | 67,581 | +0.33(+4.03%) |
May 13, 2015 | 8.260 | 8.530 | 8.190 | 8.190 | 19,142 | -0.37(-4.32%) |
May 12, 2015 | 8.300 | 8.560 | 8.250 | 8.560 | 9,269 | +0.20(+2.39%) |
May 11, 2015 | 8.450 | 8.450 | 8.240 | 8.360 | 5,254 | -0.04(-0.42%) |
May 08, 2015 | 8.470 | 8.500 | 8.229 | 8.395 | 16,426 | +0.16(+2.00%) |
May 07, 2015 | 8.250 | 8.410 | 8.200 | 8.230 | 16,241 | -0.04(-0.48%) |
May 06, 2015 | 8.500 | 8.500 | 8.200 | 8.270 | 17,285 | -0.22(-2.59%) |
May 05, 2015 | 8.470 | 8.490 | 8.370 | 8.490 | 3,989 | +0.05(+0.59%) |
May 04, 2015 | 8.340 | 8.480 | 8.330 | 8.440 | 5,413 | +0.13(+1.56%) |
May 01, 2015 | 8.210 | 8.380 | 8.200 | 8.310 | 6,645 | +0.02(+0.24%) |
Apr 30, 2015 | 8.320 | 8.340 | 8.180 | 8.290 | 9,693 | -0.03(-0.36%) |
Apr 29, 2015 | 8.333 | 8.500 | 8.200 | 8.320 | 19,096 | -0.10(-1.19%) |
Apr 28, 2015 | 8.500 | 8.610 | 8.250 | 8.420 | 22,029 | -0.08(-0.94%) |
Apr 27, 2015 | 8.750 | 8.950 | 8.500 | 8.500 | 35,914 | -0.32(-3.63%) |
Apr 24, 2015 | 9.060 | 9.080 | 8.538 | 8.820 | 38,691 | -0.14(-1.56%) |
Apr 23, 2015 | 8.840 | 9.050 | 8.730 | 8.960 | 24,513 | +0.12(+1.36%) |
Apr 22, 2015 | 8.930 | 9.010 | 8.600 | 8.840 | 85,796 | -0.04(-0.45%) |
Apr 21, 2015 | 8.660 | 8.950 | 8.660 | 8.880 | 41,851 | +0.23(+2.66%) |
Apr 20, 2015 | 8.590 | 8.770 | 8.560 | 8.650 | 17,623 | +0.07(+0.82%) |
Apr 17, 2015 | 8.710 | 8.710 | 8.510 | 8.580 | 16,784 | -0.14(-1.61%) |
Apr 16, 2015 | 8.630 | 8.770 | 8.524 | 8.720 | 38,841 | +0.07(+0.81%) |
Apr 15, 2015 | 8.550 | 8.700 | 8.520 | 8.650 | 22,891 | -0.02(-0.23%) |
Apr 14, 2015 | 8.700 | 8.770 | 8.510 | 8.670 | 16,932 | +0.00(+0.00%) |
Apr 13, 2015 | 8.850 | 8.850 | 8.500 | 8.670 | 23,188 | -0.12(-1.37%) |
Apr 10, 2015 | 8.630 | 8.930 | 8.470 | 8.790 | 62,465 | +0.30(+3.53%) |
Apr 09, 2015 | 8.500 | 8.670 | 8.420 | 8.490 | 41,944 | -0.01(-0.12%) |
Apr 08, 2015 | 8.350 | 8.550 | 8.350 | 8.500 | 44,644 | +0.24(+2.97%) |
Apr 07, 2015 | 8.500 | 8.950 | 8.240 | 8.255 | 81,670 | -0.00(-0.06%) |
Apr 06, 2015 | 8.350 | 8.350 | 8.070 | 8.260 | 18,631 | -0.04(-0.48%) |
Apr 02, 2015 | 8.110 | 8.300 | 8.300 | 8.300 | 10,900 | +0.16(+1.97%) |
Apr 01, 2015 | 8.210 | 8.340 | 8.110 | 8.140 | 7,523 | -0.18(-2.16%) |
Mar 31, 2015 | 8.350 | 8.500 | 8.180 | 8.320 | 12,911 | -0.04(-0.48%) |
Mar 30, 2015 | 8.350 | 8.450 | 8.050 | 8.360 | 8,254 | +0.05(+0.60%) |
Mar 27, 2015 | 8.150 | 8.420 | 7.960 | 8.310 | 15,540 | +0.34(+4.27%) |
Mar 26, 2015 | 8.150 | 8.150 | 7.870 | 7.970 | 30,226 | -0.05(-0.62%) |
Mar 25, 2015 | 8.360 | 8.440 | 8.010 | 8.020 | 27,732 | -0.18(-2.20%) |
Mar 24, 2015 | 8.450 | 8.508 | 8.120 | 8.200 | 40,018 | -0.25(-2.96%) |
Mar 23, 2015 | 8.670 | 8.670 | 8.400 | 8.450 | 33,630 | -0.15(-1.74%) |
Mar 20, 2015 | 8.540 | 8.600 | 8.450 | 8.600 | 37,337 | +0.07(+0.82%) |
Mar 19, 2015 | 8.470 | 8.580 | 8.400 | 8.530 | 79,202 | +0.10(+1.19%) |
Mar 18, 2015 | 8.410 | 8.500 | 8.400 | 8.430 | 19,106 | -0.07(-0.82%) |
Mar 17, 2015 | 8.110 | 8.520 | 8.110 | 8.500 | 66,007 | +0.29(+3.53%) |
Mar 16, 2015 | 8.348 | 8.360 | 8.115 | 8.210 | 16,718 | -0.01(-0.12%) |
Mar 13, 2015 | 8.580 | 8.580 | 8.210 | 8.220 | 4,515 | +0.01(+0.12%) |
Mar 12, 2015 | 8.300 | 8.400 | 8.200 | 8.210 | 6,654 | -0.12(-1.44%) |
Mar 11, 2015 | 8.390 | 8.570 | 8.300 | 8.330 | 8,694 | -0.05(-0.60%) |
Mar 10, 2015 | 8.200 | 8.380 | 8.080 | 8.380 | 7,121 | +0.16(+1.95%) |
Mar 09, 2015 | 8.010 | 8.370 | 8.010 | 8.220 | 7,567 | -0.17(-2.03%) |
Mar 06, 2015 | 8.270 | 8.450 | 8.200 | 8.390 | 27,509 | +0.21(+2.57%) |
Mar 05, 2015 | 8.298 | 8.480 | 8.090 | 8.180 | 20,235 | -0.16(-1.92%) |
Mar 04, 2015 | 8.410 | 8.410 | 8.090 | 8.340 | 26,057 | -0.07(-0.83%) |
Mar 03, 2015 | 8.500 | 9.000 | 8.260 | 8.410 | 68,359 | -0.10(-1.18%) |