Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.127 | 9.362 | 9.055 | 9.358 | 407,617 | +0.31(+3.44%) |
May 28, 2015 | 8.895 | 9.114 | 8.849 | 9.047 | 368,804 | +0.19(+2.19%) |
May 27, 2015 | 9.059 | 9.059 | 8.849 | 8.853 | 311,856 | -0.16(-1.73%) |
May 26, 2015 | 9.127 | 9.127 | 8.988 | 9.009 | 252,147 | -0.03(-0.37%) |
May 22, 2015 | 9.127 | 9.042 | 9.042 | 9.042 | 179,908 | -0.01(-0.09%) |
May 21, 2015 | 9.004 | 9.131 | 9.004 | 9.051 | 305,430 | +0.05(+0.51%) |
May 20, 2015 | 8.962 | 9.101 | 8.962 | 9.004 | 259,160 | +0.03(+0.28%) |
May 19, 2015 | 9.194 | 9.194 | 8.979 | 8.979 | 454,927 | -0.07(-0.79%) |
May 18, 2015 | 9.068 | 9.131 | 8.946 | 9.051 | 666,687 | -0.06(-0.65%) |
May 15, 2015 | 9.000 | 9.190 | 8.962 | 9.110 | 815,714 | +0.09(+0.98%) |
May 14, 2015 | 8.979 | 9.042 | 8.840 | 9.021 | 283,185 | +0.23(+2.63%) |
May 13, 2015 | 8.958 | 9.041 | 8.773 | 8.790 | 183,047 | -0.13(-1.46%) |
May 12, 2015 | 9.038 | 9.042 | 8.840 | 8.920 | 223,062 | -0.10(-1.07%) |
May 11, 2015 | 8.891 | 9.042 | 8.878 | 9.017 | 301,464 | +0.15(+1.71%) |
May 08, 2015 | 8.878 | 8.941 | 8.765 | 8.866 | 122,969 | -0.05(-0.52%) |
May 07, 2015 | 8.756 | 8.941 | 8.752 | 8.912 | 183,958 | +0.08(+0.91%) |
May 06, 2015 | 8.941 | 9.047 | 8.752 | 8.832 | 117,962 | -0.11(-1.22%) |
May 05, 2015 | 8.765 | 9.152 | 8.765 | 8.941 | 156,772 | +0.13(+1.53%) |
May 04, 2015 | 8.739 | 8.807 | 8.731 | 8.807 | 78,869 | +0.06(+0.72%) |
May 01, 2015 | 8.752 | 8.836 | 8.739 | 8.744 | 164,911 | -0.03(-0.34%) |
Apr 30, 2015 | 8.794 | 8.903 | 8.731 | 8.773 | 174,228 | -0.03(-0.38%) |
Apr 29, 2015 | 9.047 | 9.068 | 8.790 | 8.807 | 285,372 | -0.24(-2.61%) |
Apr 28, 2015 | 9.038 | 9.080 | 8.975 | 9.042 | 195,593 | -0.03(-0.32%) |
Apr 27, 2015 | 9.047 | 9.148 | 9.004 | 9.072 | 239,655 | +0.03(+0.33%) |
Apr 24, 2015 | 9.089 | 9.089 | 9.000 | 9.042 | 168,926 | +0.01(+0.14%) |
Apr 23, 2015 | 9.084 | 9.173 | 8.996 | 9.030 | 240,799 | -0.02(-0.19%) |
Apr 22, 2015 | 9.047 | 9.076 | 9.004 | 9.047 | 185,773 | +0.00(+0.00%) |
Apr 21, 2015 | 9.152 | 9.152 | 8.925 | 9.047 | 194,857 | +0.06(+0.70%) |
Apr 20, 2015 | 9.257 | 9.257 | 8.920 | 8.983 | 300,618 | -0.03(-0.37%) |
Apr 17, 2015 | 9.004 | 9.089 | 8.920 | 9.017 | 348,839 | +0.01(+0.14%) |
Apr 16, 2015 | 9.000 | 9.112 | 8.979 | 9.004 | 313,382 | -0.01(-0.09%) |
Apr 15, 2015 | 9.223 | 9.223 | 9.009 | 9.013 | 439,423 | -0.19(-2.01%) |
Apr 14, 2015 | 9.047 | 9.244 | 8.967 | 9.198 | 553,516 | +0.11(+1.25%) |
Apr 13, 2015 | 9.249 | 9.396 | 9.051 | 9.084 | 675,654 | -0.05(-0.55%) |
Apr 10, 2015 | 8.882 | 9.404 | 8.882 | 9.135 | 519,894 | +0.19(+2.16%) |
Apr 09, 2015 | 8.815 | 8.941 | 8.777 | 8.941 | 293,055 | +0.13(+1.53%) |
Apr 08, 2015 | 8.727 | 8.836 | 8.647 | 8.807 | 267,531 | +0.16(+1.85%) |
Apr 07, 2015 | 8.630 | 8.731 | 8.605 | 8.647 | 245,100 | +0.00(+0.00%) |
Apr 06, 2015 | 8.588 | 8.664 | 8.546 | 8.647 | 232,476 | +0.02(+0.24%) |
Apr 02, 2015 | 8.542 | 8.626 | 8.626 | 8.626 | 264,990 | +0.07(+0.84%) |
Apr 01, 2015 | 8.680 | 8.760 | 8.550 | 8.554 | 264,802 | -0.14(-1.60%) |
Mar 31, 2015 | 8.441 | 8.741 | 8.415 | 8.693 | 309,313 | +0.21(+2.43%) |
Mar 30, 2015 | 8.685 | 8.868 | 8.323 | 8.487 | 579,088 | -0.20(-2.32%) |
Mar 27, 2015 | 8.727 | 8.787 | 8.626 | 8.689 | 279,639 | -0.17(-1.90%) |
Mar 26, 2015 | 8.689 | 8.866 | 8.676 | 8.857 | 461,259 | +0.06(+0.72%) |
Mar 25, 2015 | 8.967 | 8.967 | 8.735 | 8.794 | 494,120 | +0.06(+0.67%) |
Mar 24, 2015 | 8.962 | 9.131 | 8.668 | 8.735 | 833,524 | -0.23(-2.58%) |
Mar 23, 2015 | 8.899 | 9.152 | 8.899 | 8.967 | 726,154 | +0.07(+0.76%) |
Mar 20, 2015 | 8.920 | 9.152 | 8.836 | 8.899 | 1,245,752 | +0.15(+1.68%) |
Mar 19, 2015 | 8.445 | 8.878 | 8.436 | 8.752 | 1,905,345 | +0.32(+3.74%) |