Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.992 | 9.056 | 8.947 | 8.966 | 123,983 | -0.03(-0.29%) |
May 28, 2015 | 8.921 | 9.017 | 8.914 | 8.992 | 62,900 | +0.06(+0.72%) |
May 27, 2015 | 8.921 | 8.953 | 8.906 | 8.927 | 123,758 | +0.02(+0.22%) |
May 26, 2015 | 8.889 | 8.902 | 8.863 | 8.908 | 68,198 | +0.03(+0.36%) |
May 22, 2015 | 8.844 | 8.876 | 8.876 | 8.876 | 89,995 | +0.03(+0.29%) |
May 21, 2015 | 8.870 | 8.921 | 8.843 | 8.850 | 103,842 | +0.01(+0.07%) |
May 20, 2015 | 8.985 | 9.011 | 8.844 | 8.844 | 138,579 | -0.11(-1.25%) |
May 19, 2015 | 8.931 | 8.988 | 8.918 | 8.956 | 73,062 | -0.00(-0.02%) |
May 18, 2015 | 9.059 | 9.059 | 8.931 | 8.958 | 115,576 | -0.12(-1.32%) |
May 15, 2015 | 8.975 | 9.097 | 8.975 | 9.078 | 126,449 | +0.12(+1.28%) |
May 14, 2015 | 8.969 | 9.027 | 8.937 | 8.963 | 87,180 | +0.02(+0.21%) |
May 13, 2015 | 8.854 | 8.975 | 8.841 | 8.943 | 141,703 | +0.11(+1.23%) |
May 12, 2015 | 8.867 | 8.873 | 8.822 | 8.835 | 152,161 | -0.05(-0.58%) |
May 11, 2015 | 8.892 | 9.027 | 8.873 | 8.886 | 141,983 | -0.02(-0.22%) |
May 08, 2015 | 8.950 | 8.963 | 8.905 | 8.905 | 117,871 | -0.04(-0.43%) |
May 07, 2015 | 8.937 | 8.950 | 8.873 | 8.943 | 153,239 | +0.03(+0.36%) |
May 06, 2015 | 9.078 | 9.078 | 8.911 | 8.911 | 122,972 | -0.17(-1.90%) |
May 05, 2015 | 9.046 | 9.084 | 9.007 | 9.084 | 110,193 | +0.05(+0.57%) |
May 04, 2015 | 9.020 | 9.078 | 9.020 | 9.033 | 98,956 | +0.00(+0.00%) |
May 01, 2015 | 9.142 | 9.142 | 9.027 | 9.033 | 63,885 | -0.10(-1.05%) |
Apr 30, 2015 | 9.103 | 9.167 | 9.090 | 9.129 | 98,288 | +0.04(+0.42%) |
Apr 29, 2015 | 9.116 | 9.129 | 9.033 | 9.090 | 120,737 | -0.05(-0.56%) |
Apr 28, 2015 | 9.154 | 9.167 | 9.142 | 9.142 | 95,628 | +0.00(+0.00%) |
Apr 27, 2015 | 9.174 | 9.174 | 9.135 | 9.142 | 51,541 | -0.01(-0.07%) |
Apr 24, 2015 | 9.135 | 9.167 | 9.103 | 9.148 | 116,690 | +0.03(+0.35%) |
Apr 23, 2015 | 9.116 | 9.129 | 9.097 | 9.116 | 105,127 | +0.02(+0.21%) |
Apr 22, 2015 | 9.122 | 9.129 | 9.065 | 9.097 | 67,188 | -0.01(-0.14%) |
Apr 21, 2015 | 9.078 | 9.148 | 9.052 | 9.110 | 162,181 | +0.03(+0.35%) |
Apr 20, 2015 | 9.014 | 9.078 | 8.995 | 9.078 | 61,662 | +0.08(+0.85%) |
Apr 17, 2015 | 8.969 | 9.001 | 8.969 | 9.001 | 62,552 | +0.01(+0.14%) |
Apr 16, 2015 | 9.001 | 9.001 | 8.905 | 8.988 | 206,015 | -0.00(-0.02%) |
Apr 15, 2015 | 9.020 | 9.039 | 8.975 | 8.990 | 101,260 | -0.00(-0.01%) |
Apr 14, 2015 | 8.947 | 9.004 | 8.940 | 8.991 | 72,150 | +0.06(+0.64%) |
Apr 13, 2015 | 8.972 | 8.998 | 8.915 | 8.934 | 94,482 | -0.03(-0.35%) |
Apr 10, 2015 | 8.940 | 9.010 | 8.934 | 8.966 | 133,873 | +0.04(+0.43%) |
Apr 09, 2015 | 8.934 | 8.979 | 8.921 | 8.928 | 88,144 | -0.01(-0.07%) |
Apr 08, 2015 | 8.960 | 8.985 | 8.934 | 8.934 | 87,210 | -0.03(-0.28%) |
Apr 07, 2015 | 8.890 | 8.985 | 8.890 | 8.960 | 71,071 | +0.06(+0.64%) |
Apr 06, 2015 | 8.940 | 8.972 | 8.902 | 8.902 | 60,707 | +0.00(+0.00%) |
Apr 02, 2015 | 9.023 | 8.902 | 8.902 | 8.902 | 132,006 | -0.11(-1.20%) |
Apr 01, 2015 | 9.030 | 9.068 | 9.004 | 9.010 | 45,403 | -0.01(-0.14%) |
Mar 31, 2015 | 9.004 | 9.023 | 8.972 | 9.023 | 99,509 | +0.03(+0.35%) |
Mar 30, 2015 | 9.017 | 9.042 | 8.985 | 8.991 | 92,682 | -0.04(-0.42%) |
Mar 27, 2015 | 8.940 | 9.036 | 8.934 | 9.030 | 144,154 | +0.11(+1.21%) |
Mar 26, 2015 | 8.902 | 8.928 | 8.843 | 8.921 | 101,245 | +0.02(+0.21%) |
Mar 25, 2015 | 8.883 | 8.902 | 8.870 | 8.902 | 82,849 | +0.03(+0.36%) |
Mar 24, 2015 | 8.870 | 8.921 | 8.845 | 8.870 | 162,108 | +0.00(+0.00%) |
Mar 23, 2015 | 8.928 | 8.953 | 8.870 | 8.870 | 78,836 | -0.06(-0.64%) |
Mar 20, 2015 | 8.826 | 8.940 | 8.820 | 8.928 | 113,784 | +0.11(+1.30%) |
Mar 19, 2015 | 8.915 | 8.915 | 8.800 | 8.813 | 123,361 | -0.10(-1.14%) |
Mar 18, 2015 | 8.832 | 8.921 | 8.781 | 8.915 | 94,192 | +0.12(+1.34%) |
Mar 17, 2015 | 8.842 | 8.842 | 8.785 | 8.797 | 134,144 | -0.04(-0.43%) |
Mar 16, 2015 | 8.937 | 8.937 | 8.829 | 8.835 | 104,657 | -0.08(-0.92%) |
Mar 13, 2015 | 8.949 | 8.956 | 8.886 | 8.918 | 51,765 | -0.03(-0.28%) |
Mar 12, 2015 | 8.918 | 8.975 | 8.918 | 8.943 | 82,050 | +0.04(+0.43%) |
Mar 11, 2015 | 9.044 | 9.044 | 8.892 | 8.905 | 166,164 | -0.11(-1.26%) |
Mar 10, 2015 | 8.962 | 9.032 | 8.962 | 9.019 | 53,589 | +0.05(+0.59%) |
Mar 09, 2015 | 8.930 | 8.981 | 8.918 | 8.966 | 68,048 | +0.04(+0.40%) |
Mar 06, 2015 | 8.956 | 8.975 | 8.899 | 8.930 | 164,290 | -0.08(-0.91%) |
Mar 05, 2015 | 9.038 | 9.038 | 8.975 | 9.012 | 108,364 | -0.02(-0.21%) |
Mar 04, 2015 | 8.962 | 8.949 | 8.949 | 9.032 | 129,725 | +0.08(+0.92%) |
Mar 03, 2015 | 8.810 | 8.949 | 8.810 | 8.949 | 252,285 | +0.18(+2.02%) |