Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.831 | 8.869 | 8.831 | 8.851 | 84,095 | +0.01(+0.08%) |
May 28, 2015 | 8.843 | 8.850 | 8.831 | 8.843 | 120,348 | +0.00(+0.00%) |
May 27, 2015 | 8.843 | 8.882 | 8.837 | 8.843 | 72,965 | +0.01(+0.15%) |
May 26, 2015 | 8.824 | 8.837 | 8.824 | 8.831 | 79,982 | -0.01(-0.07%) |
May 22, 2015 | 8.869 | 8.837 | 8.837 | 8.837 | 18,280 | -0.03(-0.36%) |
May 21, 2015 | 8.850 | 8.895 | 8.837 | 8.869 | 99,258 | +0.03(+0.37%) |
May 20, 2015 | 8.837 | 8.843 | 8.831 | 8.837 | 46,090 | +0.00(+0.00%) |
May 19, 2015 | 8.843 | 8.856 | 8.831 | 8.837 | 76,907 | -0.03(-0.29%) |
May 18, 2015 | 8.895 | 8.895 | 8.850 | 8.863 | 112,539 | -0.03(-0.36%) |
May 15, 2015 | 8.876 | 8.914 | 8.869 | 8.895 | 81,625 | +0.01(+0.15%) |
May 14, 2015 | 8.843 | 8.882 | 8.837 | 8.882 | 96,863 | +0.05(+0.58%) |
May 13, 2015 | 8.843 | 8.863 | 8.824 | 8.831 | 123,907 | -0.05(-0.51%) |
May 12, 2015 | 8.869 | 8.889 | 8.863 | 8.876 | 107,552 | -0.01(-0.15%) |
May 11, 2015 | 8.953 | 8.953 | 8.889 | 8.889 | 77,729 | -0.08(-0.94%) |
May 08, 2015 | 8.953 | 8.979 | 8.934 | 8.973 | 63,630 | +0.06(+0.65%) |
May 07, 2015 | 8.934 | 8.940 | 8.908 | 8.914 | 76,013 | -0.03(-0.36%) |
May 06, 2015 | 9.005 | 9.011 | 8.934 | 8.947 | 161,637 | -0.07(-0.79%) |
May 05, 2015 | 9.037 | 9.050 | 8.979 | 9.018 | 82,976 | -0.02(-0.21%) |
May 04, 2015 | 9.050 | 9.056 | 9.037 | 9.037 | 61,601 | -0.01(-0.14%) |
May 01, 2015 | 9.115 | 9.115 | 9.037 | 9.050 | 81,092 | -0.05(-0.57%) |
Apr 30, 2015 | 9.108 | 9.121 | 9.076 | 9.102 | 66,240 | -0.03(-0.35%) |
Apr 29, 2015 | 9.095 | 9.134 | 9.095 | 9.134 | 41,319 | +0.00(+0.00%) |
Apr 28, 2015 | 9.082 | 9.134 | 9.082 | 9.134 | 43,396 | +0.05(+0.50%) |
Apr 27, 2015 | 9.121 | 9.140 | 9.089 | 9.089 | 56,352 | -0.03(-0.35%) |
Apr 24, 2015 | 9.121 | 9.140 | 9.108 | 9.121 | 36,693 | -0.02(-0.21%) |
Apr 23, 2015 | 9.134 | 9.153 | 9.115 | 9.140 | 77,421 | -0.01(-0.07%) |
Apr 22, 2015 | 9.147 | 9.153 | 9.131 | 9.147 | 91,044 | +0.00(+0.00%) |
Apr 21, 2015 | 9.147 | 9.153 | 9.130 | 9.147 | 45,271 | +0.00(+0.00%) |
Apr 20, 2015 | 9.134 | 9.160 | 9.134 | 9.147 | 45,610 | +0.00(+0.00%) |
Apr 17, 2015 | 9.127 | 9.147 | 9.108 | 9.147 | 78,281 | +0.03(+0.28%) |
Apr 16, 2015 | 9.140 | 9.140 | 9.121 | 9.121 | 69,765 | -0.02(-0.21%) |
Apr 15, 2015 | 9.108 | 9.147 | 9.108 | 9.140 | 87,720 | +0.03(+0.28%) |
Apr 14, 2015 | 9.089 | 9.115 | 9.089 | 9.115 | 57,433 | +0.03(+0.36%) |
Apr 13, 2015 | 9.076 | 9.095 | 9.069 | 9.082 | 56,315 | -0.03(-0.35%) |
Apr 10, 2015 | 9.121 | 9.128 | 9.095 | 9.115 | 33,988 | +0.00(+0.00%) |
Apr 09, 2015 | 9.160 | 9.160 | 9.108 | 9.115 | 54,315 | -0.04(-0.42%) |
Apr 08, 2015 | 9.153 | 9.153 | 9.134 | 9.153 | 32,774 | +0.02(+0.21%) |
Apr 07, 2015 | 9.134 | 9.166 | 9.127 | 9.134 | 53,447 | -0.01(-0.14%) |
Apr 06, 2015 | 9.134 | 9.160 | 9.134 | 9.147 | 59,040 | +0.04(+0.43%) |
Apr 02, 2015 | 9.115 | 9.108 | 9.108 | 9.108 | 48,179 | -0.02(-0.21%) |
Apr 01, 2015 | 9.186 | 9.186 | 9.121 | 9.127 | 105,369 | -0.03(-0.35%) |
Mar 31, 2015 | 9.069 | 9.160 | 9.063 | 9.160 | 70,346 | +0.09(+1.00%) |
Mar 30, 2015 | 9.102 | 9.121 | 9.050 | 9.069 | 194,746 | -0.05(-0.51%) |
Mar 27, 2015 | 9.121 | 9.124 | 9.095 | 9.116 | 97,602 | +0.02(+0.23%) |
Mar 26, 2015 | 9.069 | 9.102 | 9.069 | 9.095 | 45,042 | +0.01(+0.07%) |
Mar 25, 2015 | 9.095 | 9.102 | 9.082 | 9.089 | 72,869 | -0.01(-0.07%) |
Mar 24, 2015 | 9.076 | 9.095 | 9.069 | 9.095 | 135,970 | +0.02(+0.21%) |
Mar 23, 2015 | 9.095 | 9.121 | 9.076 | 9.076 | 19,133 | +0.00(+0.00%) |
Mar 20, 2015 | 9.031 | 9.095 | 9.031 | 9.076 | 68,240 | +0.05(+0.50%) |
Mar 19, 2015 | 9.050 | 9.063 | 9.005 | 9.031 | 93,799 | -0.05(-0.50%) |
Mar 18, 2015 | 8.973 | 9.076 | 8.966 | 9.076 | 169,866 | +0.13(+1.44%) |
Mar 17, 2015 | 8.940 | 8.973 | 8.927 | 8.947 | 88,338 | +0.00(+0.00%) |
Mar 16, 2015 | 8.960 | 8.966 | 8.927 | 8.947 | 111,323 | -0.01(-0.14%) |
Mar 13, 2015 | 8.979 | 8.992 | 8.947 | 8.960 | 98,531 | -0.02(-0.20%) |
Mar 12, 2015 | 8.973 | 8.985 | 8.966 | 8.977 | 162,243 | +0.02(+0.27%) |
Mar 11, 2015 | 8.960 | 8.985 | 8.934 | 8.953 | 87,803 | -0.05(-0.50%) |
Mar 10, 2015 | 9.005 | 9.024 | 8.998 | 8.998 | 112,774 | +0.00(+0.00%) |
Mar 09, 2015 | 8.992 | 9.018 | 8.985 | 8.998 | 56,698 | +0.01(+0.07%) |
Mar 06, 2015 | 9.018 | 9.027 | 8.960 | 8.992 | 271,551 | -0.10(-1.07%) |
Mar 05, 2015 | 9.108 | 9.108 | 9.063 | 9.089 | 155,505 | -0.03(-0.35%) |
Mar 04, 2015 | 9.050 | 9.121 | 9.063 | 9.121 | 78,611 | +0.06(+0.64%) |
Mar 03, 2015 | 9.056 | 9.069 | 9.050 | 9.063 | 73,782 | +0.01(+0.14%) |