Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.061 | 9.071 | 9.030 | 9.030 | 61,627 | -0.04(-0.40%) |
May 28, 2015 | 9.077 | 9.097 | 9.056 | 9.066 | 73,476 | -0.03(-0.28%) |
May 27, 2015 | 9.066 | 9.107 | 9.051 | 9.092 | 65,356 | +0.03(+0.34%) |
May 26, 2015 | 9.056 | 9.087 | 9.046 | 9.061 | 82,339 | +0.03(+0.28%) |
May 22, 2015 | 9.020 | 9.036 | 9.036 | 9.036 | 92,981 | -0.01(-0.11%) |
May 21, 2015 | 9.000 | 9.071 | 9.000 | 9.046 | 134,257 | +0.06(+0.68%) |
May 20, 2015 | 8.984 | 9.013 | 8.979 | 8.984 | 111,620 | -0.01(-0.11%) |
May 19, 2015 | 9.010 | 9.010 | 8.974 | 8.995 | 122,416 | +0.02(+0.17%) |
May 18, 2015 | 8.989 | 8.989 | 8.944 | 8.979 | 110,217 | +0.03(+0.34%) |
May 15, 2015 | 8.933 | 8.964 | 8.933 | 8.949 | 122,907 | +0.03(+0.34%) |
May 14, 2015 | 8.898 | 8.964 | 8.898 | 8.918 | 85,738 | +0.01(+0.11%) |
May 13, 2015 | 8.842 | 8.944 | 8.826 | 8.908 | 131,336 | +0.02(+0.17%) |
May 12, 2015 | 8.867 | 8.903 | 8.839 | 8.893 | 78,809 | -0.01(-0.06%) |
May 11, 2015 | 8.872 | 8.903 | 8.847 | 8.898 | 152,193 | +0.02(+0.23%) |
May 08, 2015 | 8.867 | 8.877 | 8.816 | 8.877 | 75,577 | +0.02(+0.23%) |
May 07, 2015 | 8.796 | 8.862 | 8.791 | 8.857 | 74,568 | +0.04(+0.40%) |
May 06, 2015 | 8.796 | 8.832 | 8.796 | 8.821 | 67,861 | +0.00(+0.00%) |
May 05, 2015 | 8.796 | 8.847 | 8.781 | 8.821 | 86,941 | +0.01(+0.12%) |
May 04, 2015 | 8.842 | 8.859 | 8.811 | 8.811 | 112,935 | -0.04(-0.46%) |
May 01, 2015 | 8.888 | 8.888 | 8.837 | 8.852 | 140,242 | +0.01(+0.06%) |
Apr 30, 2015 | 8.867 | 8.876 | 8.842 | 8.847 | 75,237 | -0.04(-0.40%) |
Apr 29, 2015 | 8.867 | 8.908 | 8.862 | 8.883 | 69,280 | -0.02(-0.23%) |
Apr 28, 2015 | 8.898 | 8.923 | 8.883 | 8.903 | 78,210 | +0.02(+0.17%) |
Apr 27, 2015 | 8.893 | 8.928 | 8.888 | 8.888 | 74,330 | -0.01(-0.08%) |
Apr 24, 2015 | 8.944 | 8.944 | 8.895 | 8.895 | 29,955 | -0.04(-0.43%) |
Apr 23, 2015 | 8.867 | 8.938 | 8.867 | 8.933 | 85,529 | +0.05(+0.57%) |
Apr 22, 2015 | 8.867 | 8.883 | 8.857 | 8.883 | 82,046 | +0.01(+0.06%) |
Apr 21, 2015 | 8.883 | 8.888 | 8.847 | 8.877 | 34,190 | +0.03(+0.29%) |
Apr 20, 2015 | 8.816 | 8.852 | 8.811 | 8.852 | 83,687 | +0.06(+0.69%) |
Apr 17, 2015 | 8.801 | 8.801 | 8.776 | 8.791 | 43,702 | -0.01(-0.06%) |
Apr 16, 2015 | 8.786 | 8.822 | 8.781 | 8.796 | 89,274 | -0.02(-0.17%) |
Apr 15, 2015 | 8.822 | 8.822 | 8.801 | 8.811 | 109,584 | -0.02(-0.17%) |
Apr 14, 2015 | 8.801 | 8.847 | 8.796 | 8.827 | 67,146 | +0.00(+0.00%) |
Apr 13, 2015 | 8.837 | 8.852 | 8.781 | 8.827 | 67,924 | +0.01(+0.06%) |
Apr 10, 2015 | 8.822 | 8.847 | 8.822 | 8.822 | 49,682 | -0.02(-0.17%) |
Apr 09, 2015 | 8.842 | 8.847 | 8.816 | 8.837 | 65,625 | +0.00(+0.00%) |
Apr 08, 2015 | 8.806 | 8.837 | 8.788 | 8.837 | 73,304 | +0.05(+0.58%) |
Apr 07, 2015 | 8.756 | 8.791 | 8.753 | 8.786 | 39,694 | +0.05(+0.52%) |
Apr 06, 2015 | 8.730 | 8.756 | 8.710 | 8.740 | 92,566 | +0.03(+0.29%) |
Apr 02, 2015 | 8.730 | 8.715 | 8.715 | 8.715 | 164,201 | -0.03(-0.35%) |
Apr 01, 2015 | 8.720 | 8.766 | 8.720 | 8.746 | 95,862 | +0.01(+0.06%) |
Mar 31, 2015 | 8.766 | 8.770 | 8.730 | 8.740 | 208,372 | -0.02(-0.23%) |
Mar 30, 2015 | 8.761 | 8.786 | 8.756 | 8.761 | 74,674 | -0.02(-0.17%) |
Mar 27, 2015 | 8.781 | 8.806 | 8.766 | 8.776 | 67,279 | -0.03(-0.29%) |
Mar 26, 2015 | 8.771 | 8.811 | 8.766 | 8.801 | 44,512 | +0.02(+0.23%) |
Mar 25, 2015 | 8.781 | 8.811 | 8.776 | 8.781 | 65,242 | -0.02(-0.17%) |
Mar 24, 2015 | 8.801 | 8.801 | 8.746 | 8.796 | 50,882 | -0.01(-0.06%) |
Mar 23, 2015 | 8.685 | 8.816 | 8.679 | 8.801 | 158,079 | +0.09(+0.99%) |
Mar 20, 2015 | 8.654 | 8.720 | 8.639 | 8.715 | 99,728 | +0.09(+1.06%) |
Mar 19, 2015 | 8.654 | 8.654 | 8.604 | 8.624 | 94,139 | -0.03(-0.35%) |
Mar 18, 2015 | 8.604 | 8.654 | 8.589 | 8.654 | 118,871 | +0.03(+0.29%) |
Mar 17, 2015 | 8.649 | 8.677 | 8.594 | 8.629 | 148,302 | -0.01(-0.12%) |
Mar 16, 2015 | 8.705 | 8.720 | 8.639 | 8.639 | 180,656 | -0.06(-0.64%) |
Mar 13, 2015 | 8.584 | 8.705 | 8.584 | 8.695 | 183,425 | +0.12(+1.35%) |
Mar 12, 2015 | 8.654 | 8.669 | 8.574 | 8.579 | 91,966 | -0.08(-0.93%) |
Mar 11, 2015 | 8.634 | 8.684 | 8.634 | 8.659 | 80,148 | +0.03(+0.29%) |
Mar 10, 2015 | 8.639 | 8.669 | 8.634 | 8.634 | 89,310 | -0.01(-0.06%) |
Mar 09, 2015 | 8.664 | 8.664 | 8.636 | 8.639 | 127,684 | -0.01(-0.06%) |
Mar 06, 2015 | 8.634 | 8.654 | 8.624 | 8.644 | 112,499 | +0.01(+0.12%) |
Mar 05, 2015 | 8.674 | 8.674 | 8.629 | 8.634 | 99,928 | -0.04(-0.41%) |
Mar 04, 2015 | 8.644 | 8.674 | 8.629 | 8.669 | 105,833 | +0.03(+0.35%) |
Mar 03, 2015 | 8.599 | 8.649 | 8.599 | 8.639 | 75,072 | +0.02(+0.23%) |