Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.356 | 8.401 | 8.217 | 8.249 | 123,677 | -0.11(-1.36%) |
May 28, 2015 | 8.306 | 8.426 | 8.167 | 8.363 | 90,864 | +0.10(+1.23%) |
May 27, 2015 | 8.097 | 8.331 | 8.031 | 8.261 | 112,208 | +0.20(+2.43%) |
May 26, 2015 | 8.129 | 8.182 | 7.939 | 8.065 | 230,689 | -0.09(-1.09%) |
May 22, 2015 | 8.129 | 8.154 | 8.154 | 8.154 | 106,863 | -0.01(-0.08%) |
May 21, 2015 | 8.179 | 8.255 | 8.110 | 8.160 | 120,005 | -0.06(-0.69%) |
May 20, 2015 | 8.211 | 8.255 | 8.154 | 8.217 | 79,642 | +0.06(+0.78%) |
May 19, 2015 | 8.236 | 8.382 | 8.110 | 8.154 | 126,704 | -0.08(-1.00%) |
May 18, 2015 | 8.571 | 8.571 | 8.198 | 8.236 | 152,105 | -0.40(-4.69%) |
May 15, 2015 | 8.723 | 8.723 | 8.458 | 8.641 | 88,630 | -0.06(-0.73%) |
May 14, 2015 | 8.255 | 8.825 | 8.224 | 8.704 | 210,218 | +0.51(+6.17%) |
May 13, 2015 | 8.280 | 8.280 | 7.797 | 8.198 | 144,329 | +0.35(+4.43%) |
May 12, 2015 | 7.648 | 7.895 | 7.509 | 7.850 | 154,807 | +0.23(+2.99%) |
May 11, 2015 | 7.648 | 7.749 | 7.566 | 7.623 | 193,779 | -0.03(-0.41%) |
May 08, 2015 | 7.901 | 8.027 | 7.635 | 7.654 | 89,850 | -0.19(-2.42%) |
May 07, 2015 | 7.838 | 7.958 | 7.774 | 7.844 | 165,676 | -0.02(-0.24%) |
May 06, 2015 | 7.888 | 7.888 | 7.774 | 7.863 | 148,230 | -0.08(-0.96%) |
May 05, 2015 | 7.983 | 8.059 | 7.844 | 7.939 | 243,214 | -0.11(-1.41%) |
May 04, 2015 | 7.901 | 8.116 | 7.768 | 8.053 | 152,552 | +0.13(+1.60%) |
May 01, 2015 | 7.895 | 8.021 | 7.841 | 7.926 | 166,800 | +0.03(+0.32%) |
Apr 30, 2015 | 8.230 | 8.249 | 7.819 | 7.901 | 215,782 | -0.35(-4.29%) |
Apr 29, 2015 | 8.426 | 8.451 | 8.230 | 8.255 | 165,653 | -0.25(-2.97%) |
Apr 28, 2015 | 8.477 | 8.641 | 8.401 | 8.508 | 130,204 | +0.03(+0.30%) |
Apr 27, 2015 | 8.540 | 8.723 | 8.470 | 8.483 | 83,772 | -0.06(-0.67%) |
Apr 24, 2015 | 8.552 | 8.628 | 8.470 | 8.540 | 70,746 | +0.02(+0.22%) |
Apr 23, 2015 | 8.439 | 8.609 | 8.401 | 8.521 | 86,550 | +0.05(+0.60%) |
Apr 22, 2015 | 8.552 | 8.609 | 8.426 | 8.470 | 90,205 | -0.15(-1.76%) |
Apr 21, 2015 | 8.584 | 8.702 | 8.477 | 8.622 | 99,886 | +0.04(+0.44%) |
Apr 20, 2015 | 8.489 | 8.603 | 8.402 | 8.584 | 144,191 | +0.11(+1.27%) |
Apr 17, 2015 | 8.388 | 8.527 | 8.356 | 8.477 | 119,333 | +0.03(+0.37%) |
Apr 16, 2015 | 8.420 | 8.559 | 8.318 | 8.445 | 196,627 | +0.04(+0.53%) |
Apr 15, 2015 | 8.571 | 8.660 | 8.363 | 8.401 | 113,319 | -0.09(-1.12%) |
Apr 14, 2015 | 8.401 | 8.673 | 8.337 | 8.496 | 125,680 | +0.08(+0.90%) |
Apr 13, 2015 | 8.527 | 8.624 | 8.350 | 8.420 | 115,955 | -0.10(-1.19%) |
Apr 10, 2015 | 8.527 | 8.704 | 8.483 | 8.521 | 87,610 | +0.01(+0.07%) |
Apr 09, 2015 | 8.806 | 8.875 | 8.489 | 8.515 | 81,580 | -0.32(-3.58%) |
Apr 08, 2015 | 8.603 | 8.850 | 8.603 | 8.831 | 127,284 | +0.18(+2.12%) |
Apr 07, 2015 | 8.951 | 8.951 | 8.590 | 8.647 | 85,710 | -0.28(-3.12%) |
Apr 06, 2015 | 9.014 | 9.065 | 8.806 | 8.926 | 87,734 | -0.09(-0.98%) |
Apr 02, 2015 | 8.825 | 9.014 | 9.014 | 9.014 | 158,082 | +0.16(+1.79%) |
Apr 01, 2015 | 8.552 | 8.862 | 8.458 | 8.856 | 152,228 | +0.28(+3.24%) |
Mar 31, 2015 | 8.647 | 8.704 | 8.477 | 8.578 | 148,289 | -0.15(-1.74%) |
Mar 30, 2015 | 8.654 | 8.742 | 8.578 | 8.730 | 111,732 | +0.08(+0.88%) |
Mar 27, 2015 | 8.704 | 8.768 | 8.559 | 8.654 | 86,622 | -0.16(-1.87%) |
Mar 26, 2015 | 8.881 | 8.881 | 8.489 | 8.818 | 231,709 | -0.09(-1.06%) |
Mar 25, 2015 | 9.008 | 9.103 | 8.825 | 8.913 | 130,179 | -0.13(-1.40%) |
Mar 24, 2015 | 9.033 | 9.166 | 8.989 | 9.040 | 158,602 | -0.04(-0.49%) |
Mar 23, 2015 | 8.584 | 9.097 | 8.584 | 9.084 | 231,451 | +0.47(+5.51%) |
Mar 20, 2015 | 8.388 | 8.622 | 8.224 | 8.609 | 614,922 | +0.25(+3.03%) |
Mar 19, 2015 | 8.097 | 8.559 | 8.097 | 8.356 | 193,358 | +0.20(+2.40%) |
Mar 18, 2015 | 8.084 | 8.192 | 7.717 | 8.160 | 185,525 | +0.08(+0.94%) |
Mar 17, 2015 | 8.224 | 8.274 | 7.781 | 8.084 | 189,533 | -0.18(-2.22%) |
Mar 16, 2015 | 8.186 | 8.306 | 8.116 | 8.268 | 119,646 | +0.11(+1.32%) |
Mar 13, 2015 | 8.287 | 8.287 | 8.002 | 8.160 | 109,364 | -0.11(-1.30%) |
Mar 12, 2015 | 7.907 | 8.287 | 7.882 | 8.268 | 113,920 | +0.42(+5.40%) |
Mar 11, 2015 | 7.755 | 7.863 | 7.661 | 7.844 | 143,388 | +0.10(+1.31%) |
Mar 10, 2015 | 7.654 | 7.774 | 7.591 | 7.743 | 210,075 | +0.02(+0.25%) |
Mar 09, 2015 | 7.857 | 7.882 | 7.642 | 7.724 | 218,979 | -0.06(-0.73%) |
Mar 06, 2015 | 8.160 | 8.205 | 7.762 | 7.781 | 246,126 | -0.40(-4.87%) |
Mar 05, 2015 | 8.470 | 8.540 | 8.103 | 8.179 | 202,593 | -0.30(-3.58%) |
Mar 04, 2015 | 8.616 | 8.622 | 8.477 | 8.483 | 179,139 | -0.10(-1.18%) |
Mar 03, 2015 | 8.654 | 8.730 | 8.420 | 8.584 | 254,158 | +0.04(+0.44%) |