Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.030 | 8.060 | 7.952 | 7.961 | 589,828 | -0.09(-1.07%) |
May 28, 2015 | 8.099 | 8.125 | 7.957 | 8.047 | 787,115 | -0.07(-0.85%) |
May 27, 2015 | 8.013 | 8.142 | 7.952 | 8.116 | 854,703 | +0.12(+1.51%) |
May 26, 2015 | 7.995 | 8.004 | 7.892 | 7.995 | 879,901 | -0.07(-0.86%) |
May 22, 2015 | 8.168 | 8.065 | 8.065 | 8.065 | 1,381,909 | -0.10(-1.27%) |
May 21, 2015 | 8.203 | 8.315 | 8.160 | 8.168 | 1,686,765 | -0.04(-0.53%) |
May 20, 2015 | 8.220 | 8.246 | 8.108 | 8.211 | 660,830 | -0.04(-0.52%) |
May 19, 2015 | 8.272 | 8.306 | 8.203 | 8.255 | 1,224,402 | -0.04(-0.52%) |
May 18, 2015 | 8.194 | 8.306 | 8.099 | 8.298 | 812,425 | +0.10(+1.26%) |
May 15, 2015 | 8.263 | 8.298 | 8.134 | 8.194 | 597,150 | -0.05(-0.63%) |
May 14, 2015 | 8.194 | 8.341 | 8.194 | 8.246 | 1,203,553 | +0.05(+0.63%) |
May 13, 2015 | 8.194 | 8.263 | 8.142 | 8.194 | 935,905 | -0.01(-0.11%) |
May 12, 2015 | 8.255 | 8.298 | 8.082 | 8.203 | 977,298 | -0.09(-1.14%) |
May 11, 2015 | 8.272 | 8.393 | 8.246 | 8.298 | 609,570 | +0.00(+0.00%) |
May 08, 2015 | 8.272 | 8.341 | 8.246 | 8.298 | 1,148,071 | +0.09(+1.05%) |
May 07, 2015 | 8.185 | 8.254 | 8.116 | 8.211 | 599,943 | +0.02(+0.21%) |
May 06, 2015 | 8.142 | 8.203 | 8.021 | 8.194 | 1,014,619 | +0.06(+0.74%) |
May 05, 2015 | 8.349 | 8.435 | 8.108 | 8.134 | 870,891 | -0.24(-2.88%) |
May 04, 2015 | 8.358 | 8.427 | 8.306 | 8.375 | 915,622 | +0.05(+0.62%) |
May 01, 2015 | 8.073 | 8.345 | 8.026 | 8.323 | 1,884,258 | +0.26(+3.21%) |
Apr 30, 2015 | 8.306 | 8.392 | 8.030 | 8.065 | 2,128,989 | -0.30(-3.60%) |
Apr 29, 2015 | 8.737 | 8.780 | 8.358 | 8.366 | 5,379,453 | -0.42(-4.80%) |
Apr 28, 2015 | 8.849 | 8.900 | 8.771 | 8.788 | 3,287,946 | -0.06(-0.68%) |
Apr 27, 2015 | 8.909 | 9.038 | 8.840 | 8.849 | 1,619,834 | -0.06(-0.68%) |
Apr 24, 2015 | 8.840 | 8.909 | 8.814 | 8.909 | 925,181 | +0.08(+0.88%) |
Apr 23, 2015 | 8.814 | 8.875 | 8.745 | 8.832 | 1,660,874 | -0.01(-0.10%) |
Apr 22, 2015 | 8.599 | 8.866 | 8.590 | 8.840 | 1,268,004 | +0.23(+2.70%) |
Apr 21, 2015 | 8.780 | 8.802 | 8.526 | 8.608 | 1,872,513 | -0.16(-1.87%) |
Apr 20, 2015 | 8.702 | 8.780 | 8.694 | 8.771 | 650,457 | +0.11(+1.29%) |
Apr 17, 2015 | 8.633 | 8.702 | 8.582 | 8.659 | 1,826,676 | -0.05(-0.59%) |
Apr 16, 2015 | 8.883 | 8.900 | 8.698 | 8.711 | 2,072,371 | -0.22(-2.41%) |
Apr 15, 2015 | 8.780 | 8.952 | 8.771 | 8.926 | 1,163,252 | +0.16(+1.87%) |
Apr 14, 2015 | 8.702 | 8.763 | 8.663 | 8.763 | 1,443,148 | +0.06(+0.69%) |
Apr 13, 2015 | 8.582 | 8.702 | 8.539 | 8.702 | 701,676 | +0.13(+1.51%) |
Apr 10, 2015 | 8.599 | 8.625 | 8.539 | 8.573 | 1,255,760 | +0.00(+0.00%) |
Apr 09, 2015 | 8.651 | 8.676 | 8.478 | 8.573 | 637,939 | -0.06(-0.70%) |
Apr 08, 2015 | 8.728 | 8.754 | 8.599 | 8.633 | 893,267 | -0.12(-1.38%) |
Apr 07, 2015 | 8.720 | 8.763 | 8.694 | 8.754 | 984,265 | +0.03(+0.40%) |
Apr 06, 2015 | 8.547 | 8.720 | 8.521 | 8.720 | 1,172,128 | +0.13(+1.50%) |
Apr 02, 2015 | 8.599 | 8.590 | 8.590 | 8.590 | 2,121,601 | +0.09(+1.12%) |
Apr 01, 2015 | 8.478 | 8.564 | 8.444 | 8.496 | 882,425 | +0.01(+0.10%) |
Mar 31, 2015 | 8.504 | 8.547 | 8.435 | 8.487 | 807,106 | -0.09(-1.01%) |
Mar 30, 2015 | 8.470 | 8.595 | 8.444 | 8.573 | 831,091 | +0.16(+1.95%) |
Mar 27, 2015 | 8.383 | 8.427 | 8.319 | 8.409 | 1,220,644 | +0.03(+0.31%) |
Mar 26, 2015 | 8.349 | 8.401 | 8.297 | 8.383 | 1,549,722 | -0.01(-0.10%) |
Mar 25, 2015 | 8.383 | 8.458 | 8.315 | 8.392 | 1,268,710 | +0.03(+0.41%) |
Mar 24, 2015 | 8.409 | 8.496 | 8.297 | 8.358 | 1,718,225 | -0.04(-0.51%) |
Mar 23, 2015 | 8.409 | 8.478 | 8.349 | 8.401 | 1,013,243 | -0.02(-0.20%) |
Mar 20, 2015 | 8.392 | 8.427 | 8.293 | 8.418 | 1,901,538 | +0.09(+1.03%) |
Mar 19, 2015 | 8.280 | 8.349 | 8.237 | 8.332 | 772,410 | +0.02(+0.21%) |
Mar 18, 2015 | 8.047 | 8.327 | 8.022 | 8.315 | 1,383,189 | +0.22(+2.77%) |
Mar 17, 2015 | 8.056 | 8.116 | 7.987 | 8.091 | 580,040 | +0.03(+0.32%) |
Mar 16, 2015 | 8.116 | 8.134 | 8.047 | 8.065 | 693,453 | -0.03(-0.43%) |
Mar 13, 2015 | 8.073 | 8.108 | 8.013 | 8.099 | 869,911 | +0.03(+0.43%) |
Mar 12, 2015 | 8.047 | 8.108 | 7.961 | 8.065 | 813,368 | +0.09(+1.19%) |
Mar 11, 2015 | 7.953 | 7.970 | 7.815 | 7.970 | 1,206,846 | +0.01(+0.11%) |
Mar 10, 2015 | 7.944 | 7.996 | 7.914 | 7.961 | 1,645,048 | -0.03(-0.43%) |
Mar 09, 2015 | 7.979 | 8.022 | 7.931 | 7.996 | 746,060 | +0.03(+0.32%) |
Mar 06, 2015 | 7.901 | 7.996 | 7.901 | 7.970 | 1,589,726 | -0.02(-0.22%) |
Mar 05, 2015 | 7.935 | 7.996 | 7.849 | 7.987 | 1,003,424 | +0.05(+0.65%) |
Mar 04, 2015 | 7.901 | 7.970 | 7.970 | 7.935 | 1,031,768 | -0.03(-0.43%) |
Mar 03, 2015 | 8.065 | 8.065 | 7.927 | 7.970 | 966,251 | -0.11(-1.39%) |