Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.877 | 8.900 | 8.769 | 8.799 | 107,460 | -0.10(-1.10%) |
May 28, 2015 | 8.916 | 8.920 | 8.828 | 8.896 | 91,854 | -0.02(-0.22%) |
May 27, 2015 | 8.999 | 9.014 | 8.906 | 8.916 | 165,819 | -0.09(-1.03%) |
May 26, 2015 | 8.999 | 8.999 | 8.965 | 9.009 | 117,508 | +0.01(+0.16%) |
May 22, 2015 | 9.024 | 8.994 | 8.994 | 8.994 | 97,938 | +0.00(+0.00%) |
May 21, 2015 | 9.068 | 9.068 | 8.975 | 8.994 | 122,662 | -0.04(-0.49%) |
May 20, 2015 | 9.146 | 9.146 | 8.970 | 9.038 | 178,850 | +0.01(+0.16%) |
May 19, 2015 | 8.877 | 9.033 | 8.862 | 9.024 | 160,699 | +0.12(+1.37%) |
May 18, 2015 | 8.887 | 8.960 | 8.852 | 8.901 | 111,893 | +0.01(+0.11%) |
May 15, 2015 | 8.921 | 8.960 | 8.833 | 8.891 | 160,384 | +0.02(+0.22%) |
May 14, 2015 | 8.931 | 8.960 | 8.872 | 8.872 | 105,772 | +0.01(+0.10%) |
May 13, 2015 | 8.941 | 8.941 | 8.800 | 8.863 | 140,156 | -0.01(-0.16%) |
May 12, 2015 | 8.931 | 9.048 | 8.834 | 8.878 | 213,247 | -0.07(-0.76%) |
May 11, 2015 | 9.004 | 9.004 | 8.873 | 8.946 | 145,601 | -0.02(-0.27%) |
May 08, 2015 | 9.082 | 9.087 | 8.926 | 8.970 | 223,384 | -0.01(-0.11%) |
May 07, 2015 | 8.926 | 9.019 | 8.863 | 8.980 | 265,581 | +0.07(+0.76%) |
May 06, 2015 | 8.907 | 8.912 | 8.849 | 8.912 | 119,126 | +0.03(+0.33%) |
May 05, 2015 | 8.761 | 8.883 | 8.712 | 8.883 | 178,915 | +0.15(+1.67%) |
May 04, 2015 | 8.917 | 8.917 | 8.708 | 8.737 | 138,937 | -0.13(-1.43%) |
May 01, 2015 | 8.961 | 8.965 | 8.854 | 8.863 | 88,589 | -0.05(-0.60%) |
Apr 30, 2015 | 8.975 | 9.021 | 8.912 | 8.917 | 132,404 | -0.06(-0.70%) |
Apr 29, 2015 | 8.941 | 9.019 | 8.888 | 8.980 | 132,751 | +0.05(+0.60%) |
Apr 28, 2015 | 8.951 | 8.990 | 8.917 | 8.926 | 128,958 | +0.03(+0.38%) |
Apr 27, 2015 | 8.961 | 9.048 | 8.873 | 8.892 | 162,336 | -0.02(-0.22%) |
Apr 24, 2015 | 8.980 | 8.980 | 8.907 | 8.912 | 116,147 | -0.03(-0.33%) |
Apr 23, 2015 | 8.922 | 9.034 | 8.902 | 8.941 | 161,175 | +0.04(+0.44%) |
Apr 22, 2015 | 8.868 | 8.902 | 8.829 | 8.902 | 107,785 | +0.07(+0.83%) |
Apr 21, 2015 | 8.737 | 8.854 | 8.708 | 8.829 | 149,246 | +0.12(+1.40%) |
Apr 20, 2015 | 8.698 | 8.781 | 8.654 | 8.708 | 135,818 | +0.04(+0.45%) |
Apr 17, 2015 | 8.732 | 8.761 | 8.644 | 8.669 | 98,931 | -0.07(-0.78%) |
Apr 16, 2015 | 8.727 | 8.737 | 8.649 | 8.737 | 148,666 | -0.01(-0.12%) |
Apr 15, 2015 | 8.723 | 8.752 | 8.607 | 8.748 | 152,483 | +0.07(+0.78%) |
Apr 14, 2015 | 8.748 | 8.772 | 8.680 | 8.680 | 105,671 | -0.10(-1.16%) |
Apr 13, 2015 | 8.757 | 8.791 | 8.748 | 8.781 | 93,934 | +0.04(+0.44%) |
Apr 10, 2015 | 8.743 | 8.752 | 8.712 | 8.743 | 73,174 | +0.01(+0.17%) |
Apr 09, 2015 | 8.699 | 8.762 | 8.670 | 8.728 | 156,383 | +0.04(+0.50%) |
Apr 08, 2015 | 8.670 | 8.699 | 8.651 | 8.685 | 120,369 | +0.04(+0.50%) |
Apr 07, 2015 | 8.632 | 8.661 | 8.617 | 8.641 | 114,114 | +0.02(+0.28%) |
Apr 06, 2015 | 8.569 | 8.617 | 8.544 | 8.617 | 71,424 | +0.10(+1.14%) |
Apr 02, 2015 | 8.607 | 8.520 | 8.520 | 8.520 | 153,360 | -0.06(-0.68%) |
Apr 01, 2015 | 8.646 | 8.665 | 8.559 | 8.578 | 166,647 | -0.05(-0.62%) |
Mar 31, 2015 | 8.617 | 8.651 | 8.583 | 8.632 | 141,934 | +0.02(+0.28%) |
Mar 30, 2015 | 8.612 | 8.617 | 8.574 | 8.607 | 67,331 | +0.00(+0.06%) |
Mar 27, 2015 | 8.627 | 8.632 | 8.593 | 8.602 | 84,302 | +0.00(+0.06%) |
Mar 26, 2015 | 8.588 | 8.661 | 8.573 | 8.598 | 153,202 | +0.01(+0.11%) |
Mar 25, 2015 | 8.622 | 8.651 | 8.569 | 8.588 | 156,452 | -0.01(-0.17%) |
Mar 24, 2015 | 8.540 | 8.612 | 8.491 | 8.602 | 174,543 | +0.05(+0.62%) |
Mar 23, 2015 | 8.530 | 8.554 | 8.501 | 8.549 | 129,392 | +0.03(+0.40%) |
Mar 20, 2015 | 8.375 | 8.544 | 8.375 | 8.515 | 113,356 | +0.14(+1.68%) |
Mar 19, 2015 | 8.404 | 8.428 | 8.346 | 8.375 | 121,698 | -0.01(-0.12%) |
Mar 18, 2015 | 8.438 | 8.457 | 8.385 | 8.385 | 67,534 | -0.03(-0.40%) |
Mar 17, 2015 | 8.501 | 8.501 | 8.385 | 8.419 | 127,772 | -0.09(-1.04%) |
Mar 16, 2015 | 8.415 | 8.507 | 8.401 | 8.507 | 149,419 | +0.12(+1.38%) |
Mar 13, 2015 | 8.314 | 8.420 | 8.300 | 8.391 | 99,662 | +0.08(+0.98%) |
Mar 12, 2015 | 8.358 | 8.358 | 8.276 | 8.310 | 103,039 | -0.05(-0.58%) |
Mar 11, 2015 | 8.329 | 8.362 | 8.300 | 8.358 | 87,131 | +0.05(+0.58%) |
Mar 10, 2015 | 8.324 | 8.358 | 8.300 | 8.310 | 175,673 | -0.06(-0.75%) |
Mar 09, 2015 | 8.319 | 8.377 | 8.319 | 8.372 | 112,535 | +0.07(+0.87%) |
Mar 06, 2015 | 8.281 | 8.310 | 8.261 | 8.300 | 96,507 | +0.03(+0.35%) |
Mar 05, 2015 | 8.334 | 8.334 | 8.261 | 8.271 | 147,582 | -0.05(-0.64%) |
Mar 04, 2015 | 8.261 | 8.334 | 8.276 | 8.324 | 177,934 | +0.05(+0.58%) |
Mar 03, 2015 | 8.242 | 8.285 | 8.213 | 8.276 | 212,750 | +0.05(+0.58%) |