Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.768 | 8.793 | 8.743 | 8.787 | 61,128 | +0.01(+0.07%) |
May 28, 2015 | 8.749 | 8.780 | 8.737 | 8.780 | 93,732 | +0.01(+0.07%) |
May 27, 2015 | 8.780 | 8.787 | 8.755 | 8.774 | 123,036 | +0.01(+0.07%) |
May 26, 2015 | 8.699 | 8.774 | 8.686 | 8.768 | 114,005 | +0.05(+0.58%) |
May 22, 2015 | 8.793 | 8.718 | 8.718 | 8.718 | 282,927 | -0.08(-0.93%) |
May 21, 2015 | 8.818 | 8.856 | 8.799 | 8.799 | 119,240 | -0.02(-0.21%) |
May 20, 2015 | 8.850 | 8.856 | 8.787 | 8.818 | 138,930 | -0.02(-0.21%) |
May 19, 2015 | 8.843 | 8.938 | 8.824 | 8.837 | 241,138 | -0.03(-0.35%) |
May 18, 2015 | 8.925 | 8.925 | 8.850 | 8.868 | 125,263 | -0.08(-0.91%) |
May 15, 2015 | 8.862 | 8.969 | 8.862 | 8.950 | 118,111 | +0.10(+1.14%) |
May 14, 2015 | 8.824 | 8.868 | 8.812 | 8.850 | 78,990 | +0.00(+0.00%) |
May 13, 2015 | 8.850 | 8.868 | 8.812 | 8.850 | 178,986 | +0.03(+0.39%) |
May 12, 2015 | 8.765 | 8.846 | 8.746 | 8.815 | 223,478 | +0.02(+0.21%) |
May 11, 2015 | 8.877 | 8.884 | 8.790 | 8.796 | 109,185 | -0.08(-0.91%) |
May 08, 2015 | 8.859 | 8.909 | 8.859 | 8.877 | 83,957 | +0.02(+0.28%) |
May 07, 2015 | 8.840 | 8.852 | 8.771 | 8.852 | 125,376 | +0.01(+0.14%) |
May 06, 2015 | 8.884 | 8.901 | 8.840 | 8.840 | 152,879 | -0.09(-0.98%) |
May 05, 2015 | 8.915 | 8.927 | 8.852 | 8.927 | 217,850 | +0.05(+0.56%) |
May 04, 2015 | 8.902 | 8.934 | 8.871 | 8.877 | 132,903 | -0.01(-0.14%) |
May 01, 2015 | 8.952 | 8.959 | 8.884 | 8.890 | 245,314 | -0.06(-0.63%) |
Apr 30, 2015 | 8.934 | 8.952 | 8.927 | 8.946 | 84,482 | -0.01(-0.07%) |
Apr 29, 2015 | 8.934 | 8.990 | 8.934 | 8.952 | 122,162 | -0.06(-0.62%) |
Apr 28, 2015 | 8.946 | 9.009 | 8.840 | 9.009 | 171,182 | +0.03(+0.35%) |
Apr 27, 2015 | 9.021 | 9.021 | 8.977 | 8.977 | 117,349 | -0.02(-0.21%) |
Apr 24, 2015 | 9.052 | 9.052 | 8.990 | 8.996 | 250,963 | -0.07(-0.76%) |
Apr 23, 2015 | 9.077 | 9.090 | 9.052 | 9.065 | 94,698 | +0.00(+0.00%) |
Apr 22, 2015 | 9.084 | 9.102 | 9.046 | 9.065 | 130,940 | -0.04(-0.48%) |
Apr 21, 2015 | 9.102 | 9.127 | 9.077 | 9.109 | 90,507 | +0.01(+0.07%) |
Apr 20, 2015 | 9.115 | 9.127 | 9.090 | 9.102 | 53,722 | -0.02(-0.21%) |
Apr 17, 2015 | 9.090 | 9.121 | 9.071 | 9.121 | 88,548 | +0.02(+0.27%) |
Apr 16, 2015 | 9.084 | 9.109 | 9.071 | 9.096 | 135,840 | +0.01(+0.07%) |
Apr 15, 2015 | 9.084 | 9.109 | 9.052 | 9.090 | 103,378 | +0.04(+0.41%) |
Apr 14, 2015 | 8.984 | 9.065 | 8.979 | 9.052 | 81,314 | +0.09(+0.98%) |
Apr 13, 2015 | 9.027 | 9.040 | 8.965 | 8.965 | 85,212 | -0.04(-0.45%) |
Apr 10, 2015 | 9.043 | 9.074 | 9.005 | 9.005 | 122,268 | -0.01(-0.07%) |
Apr 09, 2015 | 9.024 | 9.043 | 9.012 | 9.012 | 93,429 | -0.03(-0.34%) |
Apr 08, 2015 | 9.080 | 9.086 | 9.024 | 9.043 | 164,089 | -0.01(-0.07%) |
Apr 07, 2015 | 9.043 | 9.105 | 9.024 | 9.049 | 164,754 | +0.04(+0.48%) |
Apr 06, 2015 | 9.030 | 9.074 | 9.005 | 9.005 | 127,421 | -0.01(-0.07%) |
Apr 02, 2015 | 9.049 | 9.012 | 9.012 | 9.012 | 197,749 | -0.10(-1.09%) |
Apr 01, 2015 | 9.130 | 9.130 | 9.037 | 9.111 | 167,456 | +0.00(+0.00%) |
Mar 31, 2015 | 8.968 | 9.111 | 8.956 | 9.111 | 269,883 | +0.12(+1.31%) |
Mar 30, 2015 | 8.993 | 9.000 | 8.956 | 8.993 | 66,652 | -0.02(-0.25%) |
Mar 27, 2015 | 8.937 | 9.030 | 8.937 | 9.016 | 109,433 | +0.05(+0.60%) |
Mar 26, 2015 | 8.844 | 8.962 | 8.844 | 8.962 | 182,098 | +0.09(+1.05%) |
Mar 25, 2015 | 8.931 | 8.931 | 8.844 | 8.869 | 99,915 | -0.06(-0.70%) |
Mar 24, 2015 | 8.875 | 8.931 | 8.844 | 8.931 | 98,210 | +0.04(+0.49%) |
Mar 23, 2015 | 8.887 | 8.894 | 8.860 | 8.887 | 91,054 | +0.02(+0.21%) |
Mar 20, 2015 | 8.838 | 8.894 | 8.831 | 8.869 | 126,602 | +0.03(+0.35%) |
Mar 19, 2015 | 8.881 | 8.887 | 8.831 | 8.838 | 122,039 | -0.08(-0.91%) |
Mar 18, 2015 | 8.800 | 8.918 | 8.800 | 8.918 | 70,243 | +0.12(+1.41%) |
Mar 17, 2015 | 8.807 | 8.807 | 8.775 | 8.794 | 108,136 | -0.02(-0.21%) |
Mar 16, 2015 | 8.807 | 8.831 | 8.788 | 8.813 | 116,987 | +0.00(+0.05%) |
Mar 13, 2015 | 8.825 | 8.844 | 8.794 | 8.808 | 139,130 | -0.04(-0.40%) |
Mar 12, 2015 | 8.863 | 8.894 | 8.832 | 8.844 | 129,677 | -0.01(-0.07%) |
Mar 11, 2015 | 8.869 | 8.918 | 8.850 | 8.850 | 77,297 | -0.05(-0.52%) |
Mar 10, 2015 | 8.872 | 8.921 | 8.872 | 8.897 | 93,059 | +0.01(+0.14%) |
Mar 09, 2015 | 8.816 | 8.884 | 8.810 | 8.884 | 138,387 | +0.06(+0.63%) |
Mar 06, 2015 | 8.841 | 8.860 | 8.779 | 8.829 | 203,320 | -0.05(-0.56%) |
Mar 05, 2015 | 8.903 | 8.928 | 8.866 | 8.878 | 108,750 | -0.04(-0.42%) |
Mar 04, 2015 | 8.878 | 8.915 | 8.890 | 8.915 | 91,951 | +0.02(+0.28%) |
Mar 03, 2015 | 8.860 | 8.890 | 8.841 | 8.890 | 143,576 | +0.02(+0.21%) |