Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.389 | 8.389 | 8.172 | 8.194 | 35,265 | -0.14(-1.69%) |
May 28, 2015 | 8.384 | 8.384 | 8.313 | 8.335 | 38,713 | -0.02(-0.26%) |
May 27, 2015 | 8.351 | 8.373 | 8.321 | 8.356 | 11,064 | +0.02(+0.26%) |
May 26, 2015 | 8.318 | 8.370 | 8.286 | 8.335 | 35,070 | +0.05(+0.65%) |
May 22, 2015 | 8.253 | 8.280 | 8.280 | 8.280 | 15,111 | +0.02(+0.20%) |
May 21, 2015 | 8.221 | 8.329 | 8.221 | 8.264 | 33,522 | +0.03(+0.38%) |
May 20, 2015 | 8.210 | 8.242 | 8.196 | 8.233 | 8,396 | +0.00(+0.04%) |
May 19, 2015 | 8.237 | 8.253 | 8.215 | 8.229 | 22,872 | -0.02(-0.29%) |
May 18, 2015 | 8.264 | 8.291 | 8.237 | 8.253 | 23,997 | +0.04(+0.53%) |
May 15, 2015 | 8.253 | 8.340 | 8.178 | 8.210 | 35,529 | +0.02(+0.20%) |
May 14, 2015 | 8.156 | 8.270 | 8.129 | 8.194 | 31,870 | +0.00(+0.03%) |
May 13, 2015 | 8.108 | 8.221 | 8.043 | 8.191 | 24,577 | +0.11(+1.30%) |
May 12, 2015 | 8.043 | 8.113 | 7.994 | 8.086 | 50,184 | +0.03(+0.33%) |
May 11, 2015 | 8.118 | 8.197 | 8.054 | 8.059 | 46,007 | -0.06(-0.73%) |
May 08, 2015 | 8.156 | 8.199 | 8.070 | 8.118 | 58,869 | +0.06(+0.80%) |
May 07, 2015 | 8.221 | 8.221 | 7.962 | 8.054 | 144,334 | -0.23(-2.74%) |
May 06, 2015 | 8.356 | 8.356 | 8.210 | 8.280 | 65,337 | -0.01(-0.07%) |
May 05, 2015 | 8.361 | 8.377 | 8.259 | 8.286 | 33,613 | -0.15(-1.79%) |
May 04, 2015 | 8.421 | 8.453 | 8.329 | 8.437 | 40,587 | -0.05(-0.57%) |
May 01, 2015 | 8.448 | 8.485 | 8.318 | 8.485 | 16,734 | +0.04(+0.51%) |
Apr 30, 2015 | 8.394 | 8.448 | 8.359 | 8.442 | 31,271 | +0.05(+0.64%) |
Apr 29, 2015 | 8.372 | 8.394 | 8.318 | 8.388 | 41,044 | +0.00(+0.00%) |
Apr 28, 2015 | 8.388 | 8.388 | 8.356 | 8.388 | 9,385 | +0.01(+0.13%) |
Apr 27, 2015 | 8.377 | 8.394 | 8.323 | 8.377 | 22,707 | +0.02(+0.23%) |
Apr 24, 2015 | 8.421 | 8.464 | 8.318 | 8.358 | 25,007 | -0.03(-0.36%) |
Apr 23, 2015 | 8.453 | 8.458 | 8.388 | 8.388 | 24,447 | -0.11(-1.27%) |
Apr 22, 2015 | 8.318 | 8.496 | 8.318 | 8.496 | 26,121 | +0.17(+2.01%) |
Apr 21, 2015 | 8.291 | 8.480 | 8.275 | 8.329 | 18,104 | +0.00(+0.00%) |
Apr 20, 2015 | 8.307 | 8.334 | 8.286 | 8.329 | 23,171 | +0.02(+0.19%) |
Apr 17, 2015 | 8.297 | 8.313 | 8.232 | 8.313 | 15,481 | +0.08(+0.98%) |
Apr 16, 2015 | 8.195 | 8.297 | 8.195 | 8.232 | 15,720 | +0.02(+0.26%) |
Apr 15, 2015 | 8.291 | 8.291 | 8.184 | 8.211 | 34,099 | -0.05(-0.58%) |
Apr 14, 2015 | 8.393 | 8.393 | 8.254 | 8.259 | 19,207 | -0.11(-1.28%) |
Apr 13, 2015 | 8.302 | 8.366 | 8.297 | 8.366 | 27,952 | +0.06(+0.78%) |
Apr 10, 2015 | 8.195 | 8.313 | 8.098 | 8.302 | 46,120 | +0.06(+0.69%) |
Apr 09, 2015 | 8.195 | 8.286 | 8.195 | 8.245 | 25,938 | +0.03(+0.35%) |
Apr 08, 2015 | 8.157 | 8.248 | 8.152 | 8.216 | 21,375 | +0.06(+0.72%) |
Apr 07, 2015 | 8.222 | 8.222 | 8.151 | 8.157 | 31,407 | -0.03(-0.33%) |
Apr 06, 2015 | 8.184 | 8.222 | 8.163 | 8.184 | 25,017 | -0.05(-0.65%) |
Apr 02, 2015 | 8.216 | 8.238 | 8.238 | 8.238 | 27,223 | +0.03(+0.33%) |
Apr 01, 2015 | 8.168 | 8.243 | 8.124 | 8.211 | 24,346 | +0.08(+0.92%) |
Mar 31, 2015 | 8.243 | 8.243 | 8.125 | 8.136 | 33,273 | -0.10(-1.24%) |
Mar 30, 2015 | 8.243 | 8.248 | 8.114 | 8.238 | 17,995 | +0.03(+0.39%) |
Mar 27, 2015 | 8.147 | 8.222 | 8.130 | 8.206 | 21,539 | +0.08(+0.92%) |
Mar 26, 2015 | 8.077 | 8.179 | 8.077 | 8.130 | 35,979 | +0.02(+0.28%) |
Mar 25, 2015 | 8.200 | 8.200 | 8.066 | 8.107 | 46,644 | -0.07(-0.81%) |
Mar 24, 2015 | 8.211 | 8.222 | 8.120 | 8.173 | 36,141 | +0.05(+0.66%) |
Mar 23, 2015 | 8.114 | 8.243 | 8.098 | 8.120 | 29,969 | -0.00(-0.00%) |
Mar 20, 2015 | 8.184 | 8.286 | 8.114 | 8.120 | 28,256 | -0.04(-0.46%) |
Mar 19, 2015 | 8.184 | 8.185 | 8.088 | 8.157 | 17,645 | -0.02(-0.20%) |
Mar 18, 2015 | 8.088 | 8.184 | 8.088 | 8.173 | 52,949 | +0.03(+0.39%) |
Mar 17, 2015 | 8.109 | 8.141 | 8.088 | 8.141 | 17,942 | +0.00(+0.00%) |
Mar 16, 2015 | 8.173 | 8.264 | 8.125 | 8.141 | 45,538 | -0.06(-0.72%) |
Mar 13, 2015 | 8.093 | 8.259 | 8.088 | 8.200 | 36,017 | +0.09(+1.05%) |
Mar 12, 2015 | 8.083 | 8.157 | 8.083 | 8.115 | 36,923 | +0.01(+0.13%) |
Mar 11, 2015 | 8.053 | 8.104 | 8.035 | 8.104 | 45,864 | +0.06(+0.76%) |
Mar 10, 2015 | 8.019 | 8.077 | 7.997 | 8.043 | 31,583 | +0.02(+0.30%) |
Mar 09, 2015 | 8.019 | 8.035 | 7.965 | 8.019 | 48,509 | -0.02(-0.20%) |
Mar 06, 2015 | 8.141 | 8.147 | 8.019 | 8.035 | 34,070 | -0.12(-1.44%) |
Mar 05, 2015 | 8.131 | 8.195 | 8.104 | 8.152 | 36,768 | -0.01(-0.06%) |
Mar 04, 2015 | 8.136 | 8.184 | 8.077 | 8.157 | 15,693 | -0.04(-0.52%) |
Mar 03, 2015 | 8.104 | 8.205 | 8.088 | 8.200 | 38,291 | +0.03(+0.33%) |