Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.630 | 8.630 | 8.530 | 8.600 | 241,795 | -0.53(-5.81%) |
May 28, 2015 | 9.130 | 9.210 | 9.100 | 9.130 | 24,027 | -0.06(-0.65%) |
May 27, 2015 | 9.030 | 9.190 | 8.980 | 9.190 | 11,770 | +0.16(+1.77%) |
May 26, 2015 | 9.220 | 9.270 | 8.800 | 9.030 | 24,305 | -0.19(-2.06%) |
May 25, 2015 | 9.200 | 9.240 | 9.190 | 9.220 | 20,286 | +0.09(+0.99%) |
May 22, 2015 | 9.130 | 9.200 | 9.110 | 9.130 | 11,226 | -0.07(-0.76%) |
May 21, 2015 | 9.110 | 9.200 | 9.110 | 9.200 | 15,730 | +0.02(+0.22%) |
May 20, 2015 | 9.020 | 9.180 | 9.020 | 9.180 | 12,010 | +0.13(+1.44%) |
May 19, 2015 | 9.010 | 9.090 | 8.940 | 9.050 | 26,307 | +0.09(+1.00%) |
May 15, 2015 | 8.960 | 8.960 | 8.960 | 0 | +0.05(+0.56%) | |
May 14, 2015 | 8.850 | 8.910 | 8.840 | 8.910 | 21,058 | +0.11(+1.25%) |
May 13, 2015 | 8.850 | 8.870 | 8.750 | 8.800 | 28,522 | -0.05(-0.56%) |
May 12, 2015 | 8.880 | 8.900 | 8.850 | 8.850 | 25,436 | +0.00(+0.00%) |
May 11, 2015 | 8.830 | 8.890 | 8.800 | 8.850 | 16,262 | -0.03(-0.34%) |
May 08, 2015 | 8.790 | 8.880 | 8.780 | 8.880 | 10,896 | +0.13(+1.49%) |
May 07, 2015 | 8.860 | 8.860 | 8.750 | 8.750 | 11,749 | +0.03(+0.34%) |
May 06, 2015 | 8.770 | 8.800 | 8.720 | 8.720 | 15,465 | -0.07(-0.80%) |
May 05, 2015 | 8.800 | 8.900 | 8.790 | 8.790 | 25,830 | -0.01(-0.11%) |
May 04, 2015 | 8.820 | 8.860 | 8.760 | 8.800 | 9,835 | -0.02(-0.23%) |
May 01, 2015 | 8.760 | 8.820 | 8.760 | 8.820 | 6,387 | +0.07(+0.80%) |
Apr 30, 2015 | 8.640 | 8.790 | 8.640 | 8.750 | 13,443 | +0.06(+0.69%) |
Apr 29, 2015 | 8.650 | 8.790 | 8.550 | 8.690 | 18,934 | +0.04(+0.46%) |
Apr 28, 2015 | 8.790 | 8.790 | 8.610 | 8.650 | 20,737 | -0.15(-1.70%) |
Apr 27, 2015 | 8.840 | 8.850 | 8.790 | 8.800 | 19,213 | -0.02(-0.23%) |
Apr 24, 2015 | 8.750 | 8.870 | 8.730 | 8.820 | 25,508 | +0.13(+1.50%) |
Apr 23, 2015 | 8.690 | 8.720 | 8.660 | 8.690 | 12,948 | +0.01(+0.12%) |
Apr 22, 2015 | 8.670 | 8.750 | 8.580 | 8.680 | 25,760 | -0.01(-0.12%) |
Apr 21, 2015 | 8.550 | 8.690 | 8.550 | 8.690 | 23,440 | +0.15(+1.76%) |
Apr 20, 2015 | 8.450 | 8.580 | 8.450 | 8.540 | 39,313 | +0.16(+1.91%) |
Apr 17, 2015 | 8.420 | 8.440 | 8.380 | 8.380 | 33,220 | -0.01(-0.12%) |
Apr 16, 2015 | 8.340 | 8.390 | 8.310 | 8.390 | 11,135 | +0.05(+0.60%) |
Apr 15, 2015 | 8.330 | 8.390 | 8.270 | 8.340 | 29,474 | +0.01(+0.12%) |
Apr 14, 2015 | 8.250 | 8.330 | 8.250 | 8.330 | 15,022 | +0.08(+0.97%) |
Apr 13, 2015 | 8.190 | 8.250 | 8.170 | 8.250 | 10,823 | +0.08(+0.98%) |
Apr 10, 2015 | 8.110 | 8.170 | 8.100 | 8.170 | 8,766 | +0.09(+1.11%) |
Apr 09, 2015 | 8.100 | 8.110 | 8.040 | 8.080 | 9,653 | +0.03(+0.37%) |
Apr 08, 2015 | 8.170 | 8.170 | 8.040 | 8.050 | 22,390 | -0.08(-0.98%) |
Apr 07, 2015 | 8.130 | 8.130 | 8.080 | 8.130 | 13,101 | +0.05(+0.62%) |
Apr 06, 2015 | 8.130 | 8.130 | 8.070 | 8.080 | 5,586 | +0.00(+0.00%) |
Apr 02, 2015 | 8.080 | 8.080 | 8.080 | 0 | -0.04(-0.49%) | |
Apr 01, 2015 | 8.110 | 8.210 | 8.000 | 8.120 | 13,352 | -0.03(-0.37%) |
Mar 31, 2015 | 8.200 | 8.200 | 8.150 | 8.150 | 13,225 | -0.05(-0.61%) |
Mar 30, 2015 | 8.210 | 8.220 | 8.200 | 8.200 | 6,140 | +0.04(+0.49%) |
Mar 27, 2015 | 8.160 | 8.200 | 8.130 | 8.160 | 16,074 | -0.12(-1.45%) |
Mar 26, 2015 | 8.160 | 8.280 | 8.160 | 8.280 | 17,010 | +0.12(+1.47%) |
Mar 25, 2015 | 8.220 | 8.250 | 8.160 | 8.160 | 24,945 | -0.06(-0.73%) |
Mar 24, 2015 | 8.200 | 8.250 | 8.140 | 8.220 | 25,171 | +0.01(+0.12%) |
Mar 23, 2015 | 8.330 | 8.340 | 8.210 | 8.210 | 20,576 | -0.14(-1.68%) |
Mar 20, 2015 | 8.300 | 8.380 | 8.300 | 8.350 | 12,410 | +0.05(+0.60%) |
Mar 19, 2015 | 8.250 | 8.300 | 8.210 | 8.300 | 19,192 | +0.06(+0.73%) |