Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.901 | 8.901 | 8.710 | 8.801 | 1,998,105 | -0.10(-1.12%) |
May 28, 2015 | 8.843 | 8.909 | 8.776 | 8.901 | 685,777 | +0.05(+0.56%) |
May 27, 2015 | 8.768 | 8.884 | 8.760 | 8.851 | 423,150 | +0.04(+0.47%) |
May 26, 2015 | 8.909 | 8.909 | 8.785 | 8.810 | 502,022 | -0.27(-3.01%) |
May 22, 2015 | 9.231 | 9.083 | 9.083 | 9.083 | 339,462 | -0.15(-1.61%) |
May 21, 2015 | 9.182 | 9.265 | 9.174 | 9.231 | 756,319 | +0.09(+1.00%) |
May 20, 2015 | 9.033 | 9.207 | 9.033 | 9.140 | 652,582 | +0.17(+1.94%) |
May 19, 2015 | 9.016 | 9.033 | 8.950 | 8.967 | 580,093 | -0.17(-1.90%) |
May 18, 2015 | 9.140 | 9.182 | 9.124 | 9.140 | 1,159,608 | -0.07(-0.72%) |
May 15, 2015 | 9.240 | 9.240 | 9.161 | 9.207 | 369,841 | -0.07(-0.80%) |
May 14, 2015 | 9.347 | 9.356 | 9.256 | 9.281 | 720,328 | +0.07(+0.72%) |
May 13, 2015 | 9.223 | 9.248 | 9.165 | 9.215 | 469,444 | +0.07(+0.81%) |
May 12, 2015 | 9.157 | 9.169 | 9.083 | 9.140 | 1,094,324 | -0.07(-0.81%) |
May 11, 2015 | 9.165 | 9.273 | 9.165 | 9.215 | 720,091 | +0.16(+1.74%) |
May 08, 2015 | 8.876 | 9.066 | 8.859 | 9.058 | 1,856,864 | +0.62(+7.35%) |
May 07, 2015 | 8.388 | 8.437 | 8.289 | 8.437 | 1,073,660 | +0.02(+0.29%) |
May 06, 2015 | 8.454 | 8.479 | 8.379 | 8.413 | 542,130 | -0.03(-0.39%) |
May 05, 2015 | 8.595 | 8.615 | 8.437 | 8.446 | 682,519 | -0.18(-2.11%) |
May 04, 2015 | 8.570 | 8.644 | 8.570 | 8.628 | 456,227 | +0.04(+0.48%) |
May 01, 2015 | 8.611 | 8.644 | 8.520 | 8.586 | 1,384,726 | +0.03(+0.39%) |
Apr 30, 2015 | 8.611 | 8.677 | 8.545 | 8.553 | 2,283,036 | -0.43(-4.79%) |
Apr 29, 2015 | 8.925 | 9.025 | 8.925 | 8.983 | 532,070 | -0.12(-1.27%) |
Apr 28, 2015 | 8.958 | 9.099 | 8.946 | 9.099 | 702,199 | +0.19(+2.14%) |
Apr 27, 2015 | 8.934 | 9.000 | 8.867 | 8.909 | 427,769 | +0.02(+0.28%) |
Apr 24, 2015 | 8.892 | 8.942 | 8.843 | 8.884 | 417,903 | +0.09(+1.03%) |
Apr 23, 2015 | 8.694 | 8.818 | 8.685 | 8.793 | 410,902 | +0.08(+0.95%) |
Apr 22, 2015 | 8.702 | 8.743 | 8.644 | 8.710 | 386,348 | -0.05(-0.57%) |
Apr 21, 2015 | 8.793 | 8.834 | 8.752 | 8.760 | 310,869 | +0.08(+0.95%) |
Apr 20, 2015 | 8.677 | 8.727 | 8.648 | 8.677 | 283,689 | -0.01(-0.10%) |
Apr 17, 2015 | 8.768 | 8.772 | 8.640 | 8.685 | 367,483 | -0.15(-1.69%) |
Apr 16, 2015 | 8.851 | 8.879 | 8.768 | 8.834 | 726,039 | +0.06(+0.66%) |
Apr 15, 2015 | 8.743 | 8.793 | 8.710 | 8.776 | 546,819 | +0.06(+0.66%) |
Apr 14, 2015 | 8.677 | 8.752 | 8.661 | 8.719 | 1,266,489 | +0.12(+1.44%) |
Apr 13, 2015 | 8.487 | 8.611 | 8.487 | 8.595 | 2,073,327 | +0.12(+1.37%) |
Apr 10, 2015 | 8.462 | 8.495 | 8.421 | 8.479 | 441,612 | -0.05(-0.58%) |
Apr 09, 2015 | 8.586 | 8.586 | 8.462 | 8.528 | 621,056 | -0.10(-1.15%) |
Apr 08, 2015 | 8.710 | 8.735 | 8.595 | 8.628 | 394,358 | -0.02(-0.29%) |
Apr 07, 2015 | 8.727 | 8.727 | 8.652 | 8.652 | 3,668,623 | -0.07(-0.85%) |
Apr 06, 2015 | 8.586 | 8.760 | 8.553 | 8.727 | 652,589 | +0.12(+1.34%) |
Apr 02, 2015 | 8.537 | 8.611 | 8.611 | 8.611 | 674,088 | +0.12(+1.36%) |
Apr 01, 2015 | 8.470 | 8.504 | 8.379 | 8.495 | 642,747 | +0.15(+1.78%) |
Mar 31, 2015 | 8.363 | 8.404 | 8.330 | 8.346 | 518,892 | -0.17(-2.04%) |
Mar 30, 2015 | 8.470 | 8.537 | 8.454 | 8.520 | 628,624 | +0.06(+0.68%) |
Mar 27, 2015 | 8.495 | 8.520 | 8.417 | 8.462 | 584,260 | -0.13(-1.54%) |
Mar 26, 2015 | 8.661 | 8.669 | 8.553 | 8.595 | 632,672 | -0.04(-0.48%) |
Mar 25, 2015 | 8.702 | 8.719 | 8.628 | 8.636 | 492,593 | -0.02(-0.19%) |
Mar 24, 2015 | 8.719 | 8.739 | 8.636 | 8.652 | 610,872 | -0.09(-1.04%) |
Mar 23, 2015 | 8.834 | 8.851 | 8.716 | 8.743 | 339,584 | -0.05(-0.56%) |
Mar 20, 2015 | 8.652 | 8.843 | 8.628 | 8.793 | 695,531 | +0.32(+3.81%) |
Mar 19, 2015 | 8.603 | 8.611 | 8.446 | 8.470 | 914,332 | -0.25(-2.85%) |
Mar 18, 2015 | 8.495 | 8.748 | 8.454 | 8.719 | 1,017,853 | +0.12(+1.44%) |
Mar 17, 2015 | 8.479 | 8.603 | 8.462 | 8.595 | 699,494 | -0.04(-0.48%) |
Mar 16, 2015 | 8.570 | 8.661 | 8.570 | 8.636 | 1,034,688 | -0.11(-1.23%) |
Mar 13, 2015 | 8.719 | 8.752 | 8.611 | 8.743 | 683,509 | -0.15(-1.67%) |
Mar 12, 2015 | 8.967 | 9.016 | 8.818 | 8.892 | 682,720 | +0.00(+0.00%) |
Mar 11, 2015 | 8.934 | 8.942 | 8.826 | 8.892 | 582,444 | -0.05(-0.56%) |
Mar 10, 2015 | 9.066 | 9.074 | 8.942 | 8.942 | 618,672 | -0.25(-2.70%) |
Mar 09, 2015 | 9.207 | 9.223 | 9.124 | 9.190 | 365,625 | -0.11(-1.16%) |
Mar 06, 2015 | 9.430 | 9.430 | 9.293 | 9.298 | 347,627 | -0.23(-2.43%) |
Mar 05, 2015 | 9.430 | 9.546 | 9.422 | 9.529 | 228,308 | +0.12(+1.32%) |
Mar 04, 2015 | 9.430 | 9.405 | 9.347 | 9.405 | 285,206 | +0.00(+0.00%) |
Mar 03, 2015 | 9.405 | 9.438 | 9.372 | 9.405 | 446,235 | -0.18(-1.90%) |