Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.665 | 8.756 | 8.665 | 8.736 | 100,166 | +0.06(+0.67%) |
May 28, 2015 | 8.684 | 8.723 | 8.645 | 8.678 | 136,856 | -0.03(-0.30%) |
May 27, 2015 | 8.710 | 8.736 | 8.691 | 8.704 | 87,453 | -0.01(-0.07%) |
May 26, 2015 | 8.691 | 8.710 | 8.645 | 8.710 | 160,627 | +0.04(+0.45%) |
May 22, 2015 | 8.749 | 8.671 | 8.671 | 8.671 | 181,682 | -0.08(-0.89%) |
May 21, 2015 | 8.730 | 8.756 | 8.727 | 8.749 | 93,313 | +0.05(+0.60%) |
May 20, 2015 | 8.723 | 8.743 | 8.697 | 8.697 | 102,581 | -0.03(-0.30%) |
May 19, 2015 | 8.821 | 8.821 | 8.684 | 8.723 | 727,680 | -0.11(-1.25%) |
May 18, 2015 | 8.847 | 8.880 | 8.789 | 8.834 | 162,544 | -0.04(-0.44%) |
May 15, 2015 | 8.789 | 8.886 | 8.789 | 8.873 | 118,420 | +0.09(+1.04%) |
May 14, 2015 | 8.762 | 8.808 | 8.743 | 8.782 | 148,586 | +0.01(+0.15%) |
May 13, 2015 | 8.828 | 8.828 | 8.723 | 8.769 | 186,652 | -0.06(-0.74%) |
May 12, 2015 | 8.789 | 8.847 | 8.762 | 8.834 | 231,940 | -0.02(-0.22%) |
May 11, 2015 | 8.893 | 8.898 | 8.834 | 8.854 | 386,410 | -0.04(-0.44%) |
May 08, 2015 | 8.847 | 8.912 | 8.821 | 8.893 | 121,422 | +0.08(+0.88%) |
May 07, 2015 | 8.821 | 8.854 | 8.789 | 8.815 | 234,182 | -0.01(-0.15%) |
May 06, 2015 | 8.938 | 8.977 | 8.821 | 8.828 | 371,591 | -0.15(-1.67%) |
May 05, 2015 | 8.964 | 8.990 | 8.919 | 8.977 | 292,766 | +0.04(+0.44%) |
May 04, 2015 | 8.951 | 8.971 | 8.925 | 8.938 | 138,410 | +0.01(+0.07%) |
May 01, 2015 | 8.971 | 8.996 | 8.919 | 8.932 | 231,103 | -0.04(-0.43%) |
Apr 30, 2015 | 9.003 | 9.003 | 8.964 | 8.971 | 164,246 | -0.02(-0.22%) |
Apr 29, 2015 | 8.964 | 9.016 | 8.964 | 8.990 | 133,238 | -0.02(-0.28%) |
Apr 28, 2015 | 8.984 | 9.016 | 8.977 | 9.015 | 92,071 | +0.04(+0.49%) |
Apr 27, 2015 | 8.977 | 8.990 | 8.971 | 8.971 | 98,806 | -0.01(-0.07%) |
Apr 24, 2015 | 8.977 | 8.990 | 8.958 | 8.977 | 131,121 | +0.00(+0.00%) |
Apr 23, 2015 | 8.977 | 8.997 | 8.971 | 8.977 | 125,974 | +0.00(+0.00%) |
Apr 22, 2015 | 9.042 | 9.042 | 8.964 | 8.977 | 171,477 | -0.06(-0.65%) |
Apr 21, 2015 | 9.036 | 9.055 | 9.003 | 9.036 | 116,685 | +0.00(+0.00%) |
Apr 20, 2015 | 9.029 | 9.062 | 9.016 | 9.036 | 126,705 | +0.01(+0.14%) |
Apr 17, 2015 | 9.016 | 9.023 | 8.997 | 9.023 | 88,436 | -0.01(-0.07%) |
Apr 16, 2015 | 9.003 | 9.029 | 8.997 | 9.029 | 145,847 | +0.02(+0.22%) |
Apr 15, 2015 | 9.003 | 9.023 | 8.990 | 9.010 | 150,851 | +0.01(+0.07%) |
Apr 14, 2015 | 8.984 | 9.003 | 8.978 | 9.003 | 74,157 | +0.05(+0.61%) |
Apr 13, 2015 | 8.990 | 9.007 | 8.945 | 8.948 | 307,127 | -0.07(-0.83%) |
Apr 10, 2015 | 9.042 | 9.062 | 9.023 | 9.023 | 127,886 | -0.02(-0.22%) |
Apr 09, 2015 | 9.042 | 9.068 | 9.036 | 9.042 | 164,153 | -0.03(-0.36%) |
Apr 08, 2015 | 9.029 | 9.075 | 9.021 | 9.075 | 115,956 | +0.05(+0.50%) |
Apr 07, 2015 | 9.016 | 9.042 | 9.003 | 9.029 | 124,040 | +0.01(+0.07%) |
Apr 06, 2015 | 9.036 | 9.042 | 9.010 | 9.023 | 179,203 | +0.03(+0.29%) |
Apr 02, 2015 | 8.997 | 8.997 | 8.997 | 8.997 | 128,300 | +0.00(+0.00%) |
Apr 01, 2015 | 8.958 | 9.036 | 8.958 | 8.997 | 121,053 | +0.00(+0.00%) |
Mar 31, 2015 | 8.951 | 9.023 | 8.951 | 8.997 | 173,287 | +0.05(+0.51%) |
Mar 30, 2015 | 8.990 | 9.010 | 8.938 | 8.951 | 240,361 | -0.04(-0.43%) |
Mar 27, 2015 | 8.997 | 9.023 | 8.971 | 8.990 | 178,037 | +0.00(+0.00%) |
Mar 26, 2015 | 8.971 | 9.036 | 8.964 | 8.990 | 143,771 | -0.02(-0.22%) |
Mar 25, 2015 | 9.016 | 9.016 | 8.984 | 9.010 | 72,294 | -0.03(-0.36%) |
Mar 24, 2015 | 8.977 | 9.062 | 8.958 | 9.042 | 214,520 | +0.05(+0.58%) |
Mar 23, 2015 | 8.990 | 8.997 | 8.945 | 8.990 | 143,382 | +0.01(+0.07%) |
Mar 20, 2015 | 8.945 | 8.997 | 8.919 | 8.984 | 107,215 | +0.08(+0.88%) |
Mar 19, 2015 | 8.951 | 8.971 | 8.873 | 8.905 | 168,479 | -0.05(-0.51%) |
Mar 18, 2015 | 8.860 | 8.958 | 8.847 | 8.951 | 148,468 | +0.12(+1.32%) |
Mar 17, 2015 | 8.880 | 8.898 | 8.834 | 8.834 | 136,939 | -0.05(-0.51%) |
Mar 16, 2015 | 8.932 | 8.939 | 8.880 | 8.880 | 136,416 | -0.05(-0.51%) |
Mar 13, 2015 | 8.945 | 8.958 | 8.919 | 8.925 | 84,839 | -0.03(-0.36%) |
Mar 12, 2015 | 8.984 | 9.016 | 8.938 | 8.958 | 151,736 | +0.00(+0.00%) |
Mar 11, 2015 | 8.990 | 8.990 | 8.932 | 8.958 | 177,579 | -0.07(-0.79%) |
Mar 10, 2015 | 8.945 | 9.036 | 8.945 | 9.029 | 170,605 | +0.09(+1.02%) |
Mar 09, 2015 | 8.905 | 8.977 | 8.888 | 8.938 | 206,642 | +0.07(+0.73%) |
Mar 06, 2015 | 8.971 | 9.003 | 8.867 | 8.873 | 538,128 | -0.14(-1.52%) |
Mar 05, 2015 | 9.016 | 9.040 | 9.010 | 9.010 | 91,802 | -0.03(-0.29%) |
Mar 04, 2015 | 8.997 | 9.049 | 8.971 | 9.036 | 160,343 | +0.05(+0.58%) |
Mar 03, 2015 | 8.925 | 8.984 | 8.925 | 8.984 | 151,859 | +0.05(+0.58%) |