Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.756 | 8.813 | 8.756 | 8.813 | 52,308 | +0.04(+0.51%) |
May 28, 2015 | 8.743 | 8.807 | 8.725 | 8.768 | 64,855 | +0.03(+0.29%) |
May 27, 2015 | 8.724 | 8.762 | 8.718 | 8.743 | 77,445 | +0.03(+0.29%) |
May 26, 2015 | 8.660 | 8.734 | 8.648 | 8.718 | 99,517 | +0.04(+0.51%) |
May 22, 2015 | 8.737 | 8.673 | 8.673 | 8.673 | 58,031 | -0.09(-1.02%) |
May 21, 2015 | 8.692 | 8.768 | 8.686 | 8.762 | 62,131 | +0.08(+0.95%) |
May 20, 2015 | 8.686 | 8.730 | 8.667 | 8.679 | 86,006 | -0.01(-0.15%) |
May 19, 2015 | 8.711 | 8.737 | 8.679 | 8.692 | 125,633 | -0.08(-0.87%) |
May 18, 2015 | 8.781 | 8.788 | 8.711 | 8.768 | 68,056 | -0.05(-0.58%) |
May 15, 2015 | 8.762 | 8.819 | 8.762 | 8.819 | 61,233 | +0.06(+0.65%) |
May 14, 2015 | 8.756 | 8.784 | 8.724 | 8.762 | 78,141 | +0.00(+0.00%) |
May 13, 2015 | 8.749 | 8.781 | 8.743 | 8.762 | 83,276 | +0.03(+0.31%) |
May 12, 2015 | 8.703 | 8.754 | 8.665 | 8.735 | 131,208 | -0.01(-0.14%) |
May 11, 2015 | 8.805 | 8.849 | 8.735 | 8.748 | 105,469 | -0.04(-0.50%) |
May 08, 2015 | 8.792 | 8.855 | 8.767 | 8.792 | 71,236 | +0.01(+0.14%) |
May 07, 2015 | 8.792 | 8.805 | 8.745 | 8.779 | 91,696 | -0.01(-0.14%) |
May 06, 2015 | 8.868 | 8.881 | 8.735 | 8.792 | 158,950 | -0.06(-0.64%) |
May 05, 2015 | 8.881 | 8.893 | 8.824 | 8.849 | 85,742 | -0.04(-0.45%) |
May 04, 2015 | 8.874 | 8.906 | 8.874 | 8.889 | 56,935 | +0.01(+0.10%) |
May 01, 2015 | 8.957 | 8.974 | 8.881 | 8.881 | 116,215 | -0.12(-1.34%) |
Apr 30, 2015 | 9.007 | 9.007 | 8.969 | 9.001 | 66,579 | +0.00(+0.00%) |
Apr 29, 2015 | 8.982 | 9.020 | 8.971 | 9.001 | 60,070 | -0.02(-0.21%) |
Apr 28, 2015 | 9.033 | 9.077 | 8.988 | 9.020 | 141,842 | -0.02(-0.25%) |
Apr 27, 2015 | 9.001 | 9.045 | 9.001 | 9.042 | 79,810 | +0.02(+0.18%) |
Apr 24, 2015 | 8.988 | 9.045 | 8.950 | 9.026 | 46,723 | +0.04(+0.42%) |
Apr 23, 2015 | 8.969 | 8.995 | 8.938 | 8.988 | 82,996 | +0.03(+0.32%) |
Apr 22, 2015 | 8.969 | 8.988 | 8.944 | 8.960 | 71,263 | +0.00(+0.04%) |
Apr 21, 2015 | 8.957 | 9.007 | 8.926 | 8.957 | 59,417 | +0.01(+0.07%) |
Apr 20, 2015 | 8.919 | 8.957 | 8.906 | 8.950 | 74,851 | +0.03(+0.35%) |
Apr 17, 2015 | 8.862 | 8.925 | 8.830 | 8.919 | 89,573 | +0.05(+0.57%) |
Apr 16, 2015 | 8.938 | 8.950 | 8.868 | 8.868 | 132,573 | -0.04(-0.50%) |
Apr 15, 2015 | 8.969 | 8.995 | 8.912 | 8.912 | 102,989 | -0.06(-0.64%) |
Apr 14, 2015 | 8.982 | 9.002 | 8.963 | 8.969 | 109,416 | +0.00(+0.02%) |
Apr 13, 2015 | 9.001 | 9.001 | 8.957 | 8.967 | 85,758 | +0.01(+0.07%) |
Apr 10, 2015 | 8.961 | 8.980 | 8.961 | 8.961 | 111,571 | +0.00(+0.00%) |
Apr 09, 2015 | 9.005 | 9.005 | 8.949 | 8.961 | 192,546 | -0.03(-0.28%) |
Apr 08, 2015 | 9.005 | 9.031 | 8.949 | 8.987 | 198,165 | +0.01(+0.09%) |
Apr 07, 2015 | 8.949 | 8.980 | 8.949 | 8.978 | 67,640 | +0.03(+0.33%) |
Apr 06, 2015 | 8.949 | 8.980 | 8.930 | 8.949 | 108,204 | +0.02(+0.21%) |
Apr 02, 2015 | 8.961 | 8.930 | 8.930 | 8.930 | 187,719 | -0.04(-0.49%) |
Apr 01, 2015 | 8.873 | 8.974 | 8.873 | 8.974 | 135,948 | +0.11(+1.28%) |
Mar 31, 2015 | 8.861 | 8.890 | 8.842 | 8.861 | 159,507 | +0.00(+0.00%) |
Mar 30, 2015 | 8.842 | 8.867 | 8.791 | 8.861 | 71,135 | +0.04(+0.50%) |
Mar 27, 2015 | 8.816 | 8.842 | 8.810 | 8.816 | 121,600 | +0.03(+0.29%) |
Mar 26, 2015 | 8.779 | 8.816 | 8.772 | 8.791 | 78,331 | -0.02(-0.21%) |
Mar 25, 2015 | 8.823 | 8.823 | 8.779 | 8.810 | 49,413 | -0.01(-0.07%) |
Mar 24, 2015 | 8.810 | 8.816 | 8.753 | 8.816 | 94,913 | +0.03(+0.29%) |
Mar 23, 2015 | 8.697 | 8.791 | 8.659 | 8.791 | 142,343 | +0.10(+1.16%) |
Mar 20, 2015 | 8.653 | 8.697 | 8.640 | 8.690 | 88,361 | +0.06(+0.73%) |
Mar 19, 2015 | 8.709 | 8.728 | 8.596 | 8.627 | 117,420 | -0.09(-1.01%) |
Mar 18, 2015 | 8.684 | 8.722 | 8.634 | 8.716 | 147,549 | +0.04(+0.44%) |
Mar 17, 2015 | 8.703 | 8.709 | 8.653 | 8.678 | 96,563 | -0.01(-0.14%) |
Mar 16, 2015 | 8.735 | 8.766 | 8.690 | 8.690 | 93,724 | -0.04(-0.51%) |
Mar 13, 2015 | 8.772 | 8.785 | 8.716 | 8.735 | 102,266 | -0.01(-0.14%) |
Mar 12, 2015 | 8.804 | 8.848 | 8.747 | 8.747 | 71,957 | -0.04(-0.43%) |
Mar 11, 2015 | 8.804 | 8.816 | 8.779 | 8.785 | 117,035 | +0.00(+0.02%) |
Mar 10, 2015 | 8.739 | 8.802 | 8.739 | 8.783 | 89,769 | +0.04(+0.50%) |
Mar 09, 2015 | 8.677 | 8.746 | 8.666 | 8.739 | 103,963 | +0.06(+0.72%) |
Mar 06, 2015 | 8.752 | 8.758 | 8.664 | 8.677 | 104,362 | -0.13(-1.43%) |
Mar 05, 2015 | 8.802 | 8.808 | 8.733 | 8.802 | 160,991 | +0.03(+0.36%) |
Mar 04, 2015 | 8.702 | 8.771 | 8.677 | 8.771 | 97,356 | +0.09(+1.08%) |
Mar 03, 2015 | 8.658 | 8.702 | 8.652 | 8.677 | 56,713 | +0.01(+0.07%) |