Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.635 | 8.687 | 8.621 | 8.687 | 89,143 | +0.04(+0.46%) |
May 28, 2015 | 8.641 | 8.668 | 8.628 | 8.648 | 29,758 | -0.01(-0.15%) |
May 27, 2015 | 8.628 | 8.694 | 8.628 | 8.661 | 131,446 | +0.06(+0.69%) |
May 26, 2015 | 8.602 | 8.628 | 8.595 | 8.602 | 125,323 | -0.01(-0.15%) |
May 22, 2015 | 8.661 | 8.615 | 8.615 | 8.615 | 46,050 | -0.03(-0.38%) |
May 21, 2015 | 8.648 | 8.674 | 8.623 | 8.648 | 102,499 | +0.00(+0.00%) |
May 20, 2015 | 8.668 | 8.668 | 8.595 | 8.648 | 74,273 | -0.01(-0.08%) |
May 19, 2015 | 8.668 | 8.674 | 8.621 | 8.654 | 117,768 | -0.03(-0.29%) |
May 18, 2015 | 8.753 | 8.753 | 8.648 | 8.680 | 114,563 | -0.08(-0.92%) |
May 15, 2015 | 8.714 | 8.806 | 8.694 | 8.760 | 102,517 | +0.07(+0.84%) |
May 14, 2015 | 8.648 | 8.687 | 8.635 | 8.687 | 99,243 | +0.07(+0.84%) |
May 13, 2015 | 8.628 | 8.681 | 8.595 | 8.615 | 112,109 | -0.01(-0.12%) |
May 12, 2015 | 8.645 | 8.658 | 8.586 | 8.625 | 125,346 | -0.05(-0.61%) |
May 11, 2015 | 8.704 | 8.704 | 8.651 | 8.678 | 90,531 | -0.07(-0.75%) |
May 08, 2015 | 8.730 | 8.763 | 8.730 | 8.743 | 86,031 | +0.04(+0.45%) |
May 07, 2015 | 8.599 | 8.717 | 8.559 | 8.704 | 200,728 | +0.10(+1.15%) |
May 06, 2015 | 8.710 | 8.710 | 8.592 | 8.605 | 190,481 | -0.11(-1.28%) |
May 05, 2015 | 8.737 | 8.750 | 8.691 | 8.717 | 89,828 | -0.02(-0.23%) |
May 04, 2015 | 8.750 | 8.782 | 8.724 | 8.737 | 121,761 | -0.01(-0.15%) |
May 01, 2015 | 8.809 | 8.829 | 8.743 | 8.750 | 125,644 | -0.06(-0.67%) |
Apr 30, 2015 | 8.855 | 8.868 | 8.756 | 8.809 | 232,016 | -0.03(-0.30%) |
Apr 29, 2015 | 8.842 | 8.865 | 8.809 | 8.835 | 49,432 | -0.05(-0.52%) |
Apr 28, 2015 | 8.822 | 8.881 | 8.816 | 8.881 | 119,739 | +0.07(+0.82%) |
Apr 27, 2015 | 8.855 | 8.862 | 8.783 | 8.809 | 97,509 | -0.03(-0.30%) |
Apr 24, 2015 | 8.888 | 8.888 | 8.829 | 8.835 | 72,132 | -0.03(-0.37%) |
Apr 23, 2015 | 8.862 | 8.894 | 8.862 | 8.868 | 39,339 | +0.00(+0.00%) |
Apr 22, 2015 | 8.927 | 8.927 | 8.856 | 8.868 | 80,089 | -0.06(-0.66%) |
Apr 21, 2015 | 8.914 | 8.927 | 8.894 | 8.927 | 69,042 | +0.04(+0.44%) |
Apr 20, 2015 | 8.908 | 8.934 | 8.881 | 8.888 | 26,620 | -0.02(-0.22%) |
Apr 17, 2015 | 8.875 | 8.908 | 8.875 | 8.908 | 59,884 | +0.01(+0.15%) |
Apr 16, 2015 | 8.862 | 8.901 | 8.848 | 8.894 | 84,670 | +0.05(+0.59%) |
Apr 15, 2015 | 8.868 | 8.901 | 8.835 | 8.842 | 91,128 | -0.03(-0.32%) |
Apr 14, 2015 | 8.862 | 8.894 | 8.842 | 8.870 | 84,286 | +0.02(+0.24%) |
Apr 13, 2015 | 8.835 | 8.868 | 8.776 | 8.849 | 120,027 | +0.02(+0.26%) |
Apr 10, 2015 | 8.845 | 8.858 | 8.813 | 8.826 | 51,599 | -0.01(-0.15%) |
Apr 09, 2015 | 8.852 | 8.858 | 8.819 | 8.839 | 53,701 | -0.02(-0.22%) |
Apr 08, 2015 | 8.806 | 8.858 | 8.793 | 8.858 | 72,203 | +0.05(+0.62%) |
Apr 07, 2015 | 8.800 | 8.845 | 8.787 | 8.804 | 104,226 | -0.00(-0.02%) |
Apr 06, 2015 | 8.793 | 8.839 | 8.773 | 8.806 | 158,255 | +0.04(+0.45%) |
Apr 02, 2015 | 8.760 | 8.767 | 8.767 | 8.767 | 102,484 | -0.03(-0.30%) |
Apr 01, 2015 | 8.787 | 8.793 | 8.745 | 8.793 | 94,377 | +0.05(+0.52%) |
Mar 31, 2015 | 8.695 | 8.747 | 8.695 | 8.747 | 91,181 | +0.07(+0.83%) |
Mar 30, 2015 | 8.826 | 8.839 | 8.649 | 8.675 | 325,420 | -0.15(-1.70%) |
Mar 27, 2015 | 8.813 | 8.839 | 8.806 | 8.826 | 44,959 | +0.05(+0.52%) |
Mar 26, 2015 | 8.819 | 8.832 | 8.780 | 8.780 | 37,042 | -0.05(-0.59%) |
Mar 25, 2015 | 8.839 | 8.839 | 8.796 | 8.832 | 82,989 | +0.00(+0.00%) |
Mar 24, 2015 | 8.832 | 8.832 | 8.793 | 8.832 | 63,769 | +0.02(+0.22%) |
Mar 23, 2015 | 8.806 | 8.819 | 8.793 | 8.813 | 59,884 | +0.03(+0.30%) |
Mar 20, 2015 | 8.715 | 8.819 | 8.715 | 8.787 | 116,039 | +0.07(+0.75%) |
Mar 19, 2015 | 8.728 | 8.741 | 8.675 | 8.721 | 45,654 | -0.04(-0.45%) |
Mar 18, 2015 | 8.708 | 8.760 | 8.669 | 8.760 | 154,956 | +0.08(+0.90%) |
Mar 17, 2015 | 8.662 | 8.688 | 8.617 | 8.682 | 164,782 | +0.03(+0.30%) |
Mar 16, 2015 | 8.623 | 8.656 | 8.623 | 8.656 | 56,058 | +0.03(+0.35%) |
Mar 13, 2015 | 8.649 | 8.662 | 8.617 | 8.625 | 26,313 | -0.06(-0.65%) |
Mar 12, 2015 | 8.702 | 8.721 | 8.662 | 8.682 | 42,541 | -0.01(-0.08%) |
Mar 11, 2015 | 8.656 | 8.721 | 8.656 | 8.688 | 149,623 | +0.04(+0.49%) |
Mar 10, 2015 | 8.601 | 8.646 | 8.601 | 8.646 | 43,783 | +0.05(+0.53%) |
Mar 09, 2015 | 8.562 | 8.614 | 8.562 | 8.601 | 118,004 | +0.07(+0.84%) |
Mar 06, 2015 | 8.672 | 8.672 | 8.523 | 8.529 | 151,984 | -0.18(-2.02%) |
Mar 05, 2015 | 8.698 | 8.711 | 8.672 | 8.705 | 75,504 | +0.05(+0.60%) |
Mar 04, 2015 | 8.718 | 8.731 | 8.653 | 8.653 | 56,412 | -0.07(-0.75%) |
Mar 03, 2015 | 8.679 | 8.718 | 8.666 | 8.718 | 45,495 | +0.05(+0.60%) |