Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.166 | 8.223 | 8.141 | 8.197 | 108,027 | +0.05(+0.62%) |
May 28, 2015 | 8.166 | 8.178 | 8.103 | 8.147 | 65,658 | -0.01(-0.15%) |
May 27, 2015 | 8.166 | 8.185 | 8.078 | 8.160 | 197,984 | +0.01(+0.08%) |
May 26, 2015 | 8.166 | 8.174 | 8.115 | 8.153 | 149,799 | -0.01(-0.08%) |
May 22, 2015 | 8.242 | 8.160 | 8.160 | 8.160 | 84,685 | -0.08(-0.92%) |
May 21, 2015 | 8.235 | 8.267 | 8.214 | 8.235 | 67,252 | +0.02(+0.23%) |
May 20, 2015 | 8.204 | 8.248 | 8.153 | 8.216 | 191,898 | +0.05(+0.62%) |
May 19, 2015 | 8.185 | 8.216 | 8.052 | 8.166 | 355,620 | -0.05(-0.61%) |
May 18, 2015 | 8.399 | 8.412 | 8.185 | 8.216 | 243,691 | -0.20(-2.32%) |
May 15, 2015 | 8.424 | 8.462 | 8.393 | 8.412 | 78,088 | +0.00(+0.00%) |
May 14, 2015 | 8.349 | 8.462 | 8.325 | 8.412 | 136,273 | +0.04(+0.45%) |
May 13, 2015 | 8.312 | 8.449 | 8.249 | 8.374 | 146,523 | +0.08(+0.91%) |
May 12, 2015 | 8.236 | 8.311 | 8.224 | 8.299 | 115,760 | +0.04(+0.46%) |
May 11, 2015 | 8.456 | 8.531 | 8.202 | 8.261 | 273,298 | -0.18(-2.15%) |
May 08, 2015 | 8.324 | 8.500 | 8.274 | 8.443 | 281,328 | +0.14(+1.66%) |
May 07, 2015 | 8.330 | 8.374 | 8.268 | 8.305 | 289,918 | -0.03(-0.30%) |
May 06, 2015 | 8.343 | 8.349 | 8.186 | 8.330 | 556,674 | -0.11(-1.26%) |
May 05, 2015 | 9.221 | 9.227 | 8.424 | 8.437 | 837,856 | -0.78(-8.49%) |
May 04, 2015 | 9.240 | 9.246 | 9.183 | 9.220 | 74,372 | -0.01(-0.08%) |
May 01, 2015 | 9.183 | 9.252 | 9.167 | 9.227 | 49,558 | -0.03(-0.27%) |
Apr 30, 2015 | 9.190 | 9.252 | 9.158 | 9.252 | 78,740 | +0.07(+0.75%) |
Apr 29, 2015 | 9.190 | 9.221 | 9.165 | 9.183 | 51,250 | -0.03(-0.34%) |
Apr 28, 2015 | 9.165 | 9.221 | 9.133 | 9.215 | 87,538 | +0.04(+0.48%) |
Apr 27, 2015 | 9.215 | 9.215 | 9.158 | 9.171 | 49,767 | -0.04(-0.48%) |
Apr 24, 2015 | 9.177 | 9.227 | 9.139 | 9.215 | 20,939 | +0.03(+0.27%) |
Apr 23, 2015 | 9.190 | 9.215 | 9.158 | 9.190 | 30,201 | +0.01(+0.07%) |
Apr 22, 2015 | 9.158 | 9.196 | 9.147 | 9.183 | 19,777 | +0.02(+0.21%) |
Apr 21, 2015 | 9.190 | 9.196 | 9.152 | 9.165 | 15,710 | -0.01(-0.14%) |
Apr 20, 2015 | 9.183 | 9.215 | 9.158 | 9.177 | 44,525 | +0.00(+0.00%) |
Apr 17, 2015 | 9.177 | 9.183 | 9.133 | 9.177 | 31,408 | +0.03(+0.27%) |
Apr 16, 2015 | 9.158 | 9.177 | 9.144 | 9.152 | 20,828 | +0.00(+0.00%) |
Apr 15, 2015 | 9.108 | 9.177 | 9.108 | 9.152 | 53,429 | +0.04(+0.48%) |
Apr 14, 2015 | 9.127 | 9.146 | 9.099 | 9.108 | 30,844 | +0.00(+0.02%) |
Apr 13, 2015 | 9.158 | 9.177 | 9.106 | 9.106 | 40,867 | -0.04(-0.40%) |
Apr 10, 2015 | 9.105 | 9.143 | 9.093 | 9.143 | 54,533 | +0.01(+0.11%) |
Apr 09, 2015 | 9.105 | 9.161 | 9.105 | 9.133 | 53,283 | +0.03(+0.28%) |
Apr 08, 2015 | 9.105 | 9.124 | 9.101 | 9.107 | 59,954 | -0.02(-0.18%) |
Apr 07, 2015 | 9.055 | 9.124 | 9.043 | 9.124 | 72,750 | +0.10(+1.11%) |
Apr 06, 2015 | 9.049 | 9.086 | 9.005 | 9.024 | 46,584 | +0.01(+0.07%) |
Apr 02, 2015 | 9.018 | 9.018 | 9.018 | 9.018 | 49,227 | +0.01(+0.07%) |
Apr 01, 2015 | 9.093 | 9.111 | 9.005 | 9.012 | 69,035 | -0.04(-0.41%) |
Mar 31, 2015 | 8.987 | 9.105 | 8.974 | 9.049 | 159,170 | +0.08(+0.90%) |
Mar 30, 2015 | 8.943 | 8.974 | 8.926 | 8.968 | 35,275 | +0.02(+0.28%) |
Mar 27, 2015 | 8.937 | 8.955 | 8.924 | 8.943 | 44,264 | +0.04(+0.42%) |
Mar 26, 2015 | 8.931 | 8.931 | 8.899 | 8.906 | 45,285 | -0.03(-0.35%) |
Mar 25, 2015 | 8.968 | 8.973 | 8.918 | 8.937 | 39,054 | -0.03(-0.35%) |
Mar 24, 2015 | 8.980 | 8.980 | 8.936 | 8.968 | 81,359 | -0.02(-0.28%) |
Mar 23, 2015 | 8.955 | 8.998 | 8.949 | 8.993 | 41,235 | +0.04(+0.49%) |
Mar 20, 2015 | 8.899 | 8.952 | 8.899 | 8.949 | 27,074 | +0.05(+0.56%) |
Mar 19, 2015 | 8.962 | 8.968 | 8.881 | 8.899 | 90,524 | -0.05(-0.56%) |
Mar 18, 2015 | 8.943 | 8.986 | 8.893 | 8.949 | 175,809 | +0.01(+0.07%) |
Mar 17, 2015 | 8.980 | 8.999 | 8.935 | 8.943 | 66,507 | -0.03(-0.35%) |
Mar 16, 2015 | 8.999 | 9.030 | 8.968 | 8.974 | 23,641 | -0.02(-0.28%) |
Mar 13, 2015 | 9.012 | 9.061 | 8.993 | 8.999 | 81,072 | -0.02(-0.26%) |
Mar 12, 2015 | 9.021 | 9.082 | 9.009 | 9.022 | 48,766 | +0.02(+0.22%) |
Mar 11, 2015 | 9.052 | 9.052 | 9.002 | 9.002 | 47,303 | -0.03(-0.37%) |
Mar 10, 2015 | 9.083 | 9.105 | 9.036 | 9.036 | 55,667 | -0.04(-0.45%) |
Mar 09, 2015 | 9.052 | 9.095 | 9.015 | 9.077 | 66,211 | +0.09(+1.04%) |
Mar 06, 2015 | 9.064 | 9.064 | 8.953 | 8.984 | 140,300 | -0.11(-1.23%) |
Mar 05, 2015 | 9.089 | 9.108 | 9.071 | 9.095 | 54,306 | +0.00(+0.00%) |
Mar 04, 2015 | 9.040 | 9.102 | 9.002 | 9.095 | 76,284 | +0.04(+0.48%) |
Mar 03, 2015 | 8.990 | 9.052 | 8.990 | 9.052 | 46,622 | +0.04(+0.41%) |