Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.931 | 7.941 | 7.843 | 7.848 | 1,715,132 | -0.08(-1.04%) |
May 28, 2015 | 7.936 | 7.970 | 7.890 | 7.931 | 986,409 | -0.01(-0.12%) |
May 27, 2015 | 7.873 | 7.975 | 7.853 | 7.941 | 984,301 | +0.08(+0.99%) |
May 26, 2015 | 7.926 | 7.970 | 7.834 | 7.863 | 801,449 | -0.08(-0.98%) |
May 22, 2015 | 8.014 | 7.941 | 7.941 | 7.941 | 899,072 | -0.07(-0.85%) |
May 21, 2015 | 8.043 | 8.089 | 7.995 | 8.009 | 633,061 | -0.04(-0.48%) |
May 20, 2015 | 8.082 | 8.131 | 8.048 | 8.048 | 442,353 | -0.03(-0.42%) |
May 19, 2015 | 8.160 | 8.165 | 8.077 | 8.082 | 628,465 | -0.05(-0.66%) |
May 18, 2015 | 8.048 | 8.189 | 8.048 | 8.136 | 2,068,570 | +0.07(+0.91%) |
May 15, 2015 | 7.994 | 8.087 | 7.936 | 8.063 | 1,239,174 | +0.08(+0.98%) |
May 14, 2015 | 7.994 | 8.053 | 7.941 | 7.985 | 781,107 | +0.03(+0.43%) |
May 13, 2015 | 7.985 | 8.004 | 7.878 | 7.951 | 1,497,298 | -0.00(-0.06%) |
May 12, 2015 | 8.029 | 8.072 | 7.936 | 7.955 | 1,005,591 | -0.11(-1.39%) |
May 11, 2015 | 8.072 | 8.155 | 8.033 | 8.068 | 945,754 | -0.05(-0.60%) |
May 08, 2015 | 8.029 | 8.170 | 8.019 | 8.116 | 1,591,651 | +0.15(+1.90%) |
May 07, 2015 | 7.985 | 8.063 | 7.936 | 7.965 | 1,201,659 | -0.07(-0.91%) |
May 06, 2015 | 8.072 | 8.116 | 7.970 | 8.038 | 2,066,070 | -0.11(-1.32%) |
May 05, 2015 | 8.160 | 8.194 | 7.951 | 8.145 | 2,855,082 | -0.18(-2.11%) |
May 04, 2015 | 8.282 | 8.382 | 8.233 | 8.321 | 2,154,154 | +0.05(+0.59%) |
May 01, 2015 | 8.374 | 8.394 | 8.258 | 8.272 | 1,484,331 | -0.10(-1.22%) |
Apr 30, 2015 | 8.555 | 8.623 | 8.345 | 8.374 | 1,093,834 | -0.22(-2.61%) |
Apr 29, 2015 | 8.676 | 8.696 | 8.564 | 8.599 | 835,047 | -0.12(-1.40%) |
Apr 28, 2015 | 8.720 | 8.781 | 8.681 | 8.720 | 779,360 | -0.01(-0.11%) |
Apr 27, 2015 | 8.774 | 8.822 | 8.706 | 8.730 | 592,110 | -0.01(-0.11%) |
Apr 24, 2015 | 8.730 | 8.813 | 8.706 | 8.740 | 364,263 | +0.00(+0.06%) |
Apr 23, 2015 | 8.691 | 8.750 | 8.672 | 8.735 | 586,367 | +0.02(+0.28%) |
Apr 22, 2015 | 8.828 | 8.847 | 8.667 | 8.711 | 541,052 | -0.11(-1.22%) |
Apr 21, 2015 | 8.842 | 8.920 | 8.803 | 8.818 | 853,392 | -0.03(-0.39%) |
Apr 20, 2015 | 8.940 | 8.949 | 8.793 | 8.852 | 712,067 | -0.07(-0.76%) |
Apr 17, 2015 | 8.959 | 9.081 | 8.901 | 8.920 | 942,127 | -0.10(-1.08%) |
Apr 16, 2015 | 9.022 | 9.061 | 8.930 | 9.018 | 727,575 | -0.01(-0.16%) |
Apr 15, 2015 | 9.018 | 9.090 | 8.988 | 9.032 | 698,078 | +0.01(+0.11%) |
Apr 14, 2015 | 9.013 | 9.061 | 8.993 | 9.022 | 992,980 | +0.06(+0.71%) |
Apr 13, 2015 | 8.740 | 8.979 | 8.706 | 8.959 | 1,467,983 | +0.19(+2.22%) |
Apr 10, 2015 | 8.740 | 8.842 | 8.725 | 8.764 | 1,120,437 | +0.09(+1.01%) |
Apr 09, 2015 | 8.866 | 8.866 | 8.633 | 8.676 | 953,049 | -0.23(-2.57%) |
Apr 08, 2015 | 8.891 | 8.940 | 8.808 | 8.905 | 1,086,457 | +0.01(+0.16%) |
Apr 07, 2015 | 8.930 | 8.940 | 8.769 | 8.891 | 1,248,012 | -0.04(-0.49%) |
Apr 06, 2015 | 8.876 | 8.954 | 8.857 | 8.935 | 578,009 | +0.04(+0.49%) |
Apr 02, 2015 | 8.857 | 8.891 | 8.891 | 8.891 | 580,496 | +0.04(+0.50%) |
Apr 01, 2015 | 8.672 | 8.885 | 8.657 | 8.847 | 959,981 | +0.14(+1.62%) |
Mar 31, 2015 | 8.891 | 8.891 | 8.613 | 8.706 | 1,798,692 | -0.21(-2.40%) |
Mar 30, 2015 | 8.813 | 8.927 | 8.740 | 8.920 | 926,886 | +0.15(+1.67%) |
Mar 27, 2015 | 8.983 | 9.027 | 8.750 | 8.774 | 1,084,075 | -0.23(-2.54%) |
Mar 26, 2015 | 9.100 | 9.207 | 8.988 | 9.003 | 685,877 | -0.10(-1.07%) |
Mar 25, 2015 | 9.164 | 9.203 | 9.091 | 9.100 | 1,190,659 | -0.04(-0.43%) |
Mar 24, 2015 | 9.125 | 9.193 | 9.076 | 9.139 | 872,270 | -0.03(-0.37%) |
Mar 23, 2015 | 9.188 | 9.276 | 9.098 | 9.173 | 1,323,998 | +0.00(+0.00%) |
Mar 20, 2015 | 8.998 | 9.295 | 8.998 | 9.173 | 2,994,998 | +0.21(+2.39%) |
Mar 19, 2015 | 8.974 | 9.056 | 8.954 | 8.959 | 474,182 | -0.04(-0.49%) |
Mar 18, 2015 | 8.847 | 9.095 | 8.832 | 9.003 | 988,575 | +0.14(+1.59%) |
Mar 17, 2015 | 8.901 | 8.959 | 8.847 | 8.862 | 597,694 | -0.04(-0.44%) |
Mar 16, 2015 | 8.862 | 8.974 | 8.823 | 8.901 | 1,489,200 | +0.09(+1.00%) |
Mar 13, 2015 | 8.866 | 8.886 | 8.691 | 8.813 | 1,990,767 | +0.16(+1.86%) |
Mar 12, 2015 | 8.724 | 8.743 | 8.614 | 8.652 | 2,187,382 | -0.02(-0.28%) |
Mar 11, 2015 | 8.796 | 8.820 | 8.676 | 8.676 | 1,768,108 | -0.13(-1.52%) |
Mar 10, 2015 | 8.681 | 8.830 | 8.633 | 8.810 | 1,043,242 | +0.10(+1.10%) |
Mar 09, 2015 | 8.873 | 8.954 | 8.681 | 8.714 | 993,529 | -0.12(-1.41%) |
Mar 06, 2015 | 9.026 | 9.055 | 8.834 | 8.839 | 876,787 | -0.27(-2.95%) |
Mar 05, 2015 | 9.208 | 9.208 | 9.012 | 9.108 | 884,613 | -0.07(-0.78%) |
Mar 04, 2015 | 9.208 | 9.280 | 9.165 | 9.180 | 1,144,319 | -0.08(-0.83%) |
Mar 03, 2015 | 9.252 | 9.292 | 9.175 | 9.256 | 583,283 | -0.03(-0.36%) |