Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.910 | 8.967 | 8.910 | 8.923 | 309,480 | -0.01(-0.14%) |
May 28, 2015 | 8.891 | 8.942 | 8.891 | 8.935 | 180,623 | +0.03(+0.36%) |
May 27, 2015 | 8.916 | 8.942 | 8.891 | 8.904 | 178,386 | +0.00(+0.00%) |
May 26, 2015 | 8.935 | 8.935 | 8.891 | 8.904 | 145,968 | -0.01(-0.14%) |
May 22, 2015 | 8.935 | 8.916 | 8.916 | 8.916 | 158,272 | -0.00(-0.01%) |
May 21, 2015 | 8.891 | 8.935 | 8.891 | 8.917 | 123,818 | +0.03(+0.29%) |
May 20, 2015 | 8.942 | 8.948 | 8.891 | 8.891 | 202,918 | -0.06(-0.64%) |
May 19, 2015 | 8.935 | 8.980 | 8.904 | 8.948 | 251,295 | -0.01(-0.14%) |
May 18, 2015 | 9.012 | 9.012 | 8.916 | 8.961 | 204,510 | -0.06(-0.71%) |
May 15, 2015 | 8.974 | 9.044 | 8.935 | 9.025 | 193,952 | +0.08(+0.93%) |
May 14, 2015 | 8.884 | 8.942 | 8.884 | 8.942 | 241,607 | +0.06(+0.72%) |
May 13, 2015 | 8.942 | 8.942 | 8.872 | 8.878 | 188,738 | -0.03(-0.33%) |
May 12, 2015 | 8.844 | 8.933 | 8.812 | 8.907 | 239,586 | +0.06(+0.64%) |
May 11, 2015 | 8.920 | 8.926 | 8.844 | 8.850 | 196,259 | -0.07(-0.78%) |
May 08, 2015 | 8.914 | 8.933 | 8.901 | 8.920 | 181,805 | +0.03(+0.36%) |
May 07, 2015 | 8.895 | 8.914 | 8.857 | 8.888 | 236,513 | -0.01(-0.14%) |
May 06, 2015 | 9.015 | 9.021 | 8.895 | 8.901 | 293,437 | -0.12(-1.33%) |
May 05, 2015 | 9.072 | 9.091 | 8.996 | 9.021 | 210,003 | -0.03(-0.35%) |
May 04, 2015 | 9.097 | 9.104 | 9.047 | 9.053 | 127,488 | -0.01(-0.14%) |
May 01, 2015 | 9.161 | 9.161 | 9.059 | 9.066 | 168,820 | -0.10(-1.04%) |
Apr 30, 2015 | 9.078 | 9.199 | 9.072 | 9.161 | 287,299 | +0.06(+0.70%) |
Apr 29, 2015 | 9.085 | 9.104 | 9.064 | 9.097 | 168,511 | -0.01(-0.14%) |
Apr 28, 2015 | 9.085 | 9.123 | 9.085 | 9.110 | 159,765 | +0.01(+0.07%) |
Apr 27, 2015 | 9.097 | 9.110 | 9.078 | 9.104 | 133,966 | +0.03(+0.35%) |
Apr 24, 2015 | 9.047 | 9.091 | 9.021 | 9.072 | 214,717 | +0.03(+0.28%) |
Apr 23, 2015 | 9.059 | 9.078 | 9.047 | 9.047 | 123,237 | -0.01(-0.07%) |
Apr 22, 2015 | 9.072 | 9.085 | 9.040 | 9.053 | 152,088 | -0.03(-0.35%) |
Apr 21, 2015 | 9.091 | 9.104 | 9.066 | 9.085 | 118,581 | +0.02(+0.21%) |
Apr 20, 2015 | 9.104 | 9.135 | 9.066 | 9.066 | 207,267 | -0.01(-0.14%) |
Apr 17, 2015 | 9.072 | 9.078 | 9.044 | 9.078 | 108,313 | +0.02(+0.21%) |
Apr 16, 2015 | 9.047 | 9.072 | 9.032 | 9.059 | 111,760 | +0.01(+0.07%) |
Apr 15, 2015 | 9.078 | 9.078 | 9.040 | 9.053 | 105,613 | -0.01(-0.07%) |
Apr 14, 2015 | 9.028 | 9.066 | 9.028 | 9.059 | 113,179 | +0.04(+0.49%) |
Apr 13, 2015 | 9.028 | 9.040 | 8.990 | 9.015 | 220,960 | +0.02(+0.17%) |
Apr 10, 2015 | 8.994 | 9.000 | 8.981 | 9.000 | 121,345 | +0.03(+0.35%) |
Apr 09, 2015 | 9.000 | 9.000 | 8.956 | 8.968 | 133,434 | -0.03(-0.28%) |
Apr 08, 2015 | 8.962 | 9.000 | 8.949 | 8.994 | 160,670 | +0.04(+0.49%) |
Apr 07, 2015 | 8.912 | 8.962 | 8.912 | 8.949 | 183,439 | +0.04(+0.42%) |
Apr 06, 2015 | 8.905 | 8.943 | 8.899 | 8.912 | 125,075 | +0.03(+0.28%) |
Apr 02, 2015 | 8.912 | 8.886 | 8.886 | 8.886 | 370,334 | -0.06(-0.63%) |
Apr 01, 2015 | 8.987 | 9.006 | 8.918 | 8.943 | 312,572 | -0.01(-0.07%) |
Mar 31, 2015 | 8.912 | 8.962 | 8.899 | 8.949 | 234,800 | +0.05(+0.57%) |
Mar 30, 2015 | 8.918 | 8.924 | 8.893 | 8.899 | 129,648 | +0.00(+0.00%) |
Mar 27, 2015 | 8.899 | 8.943 | 8.899 | 8.899 | 125,924 | +0.03(+0.36%) |
Mar 26, 2015 | 8.867 | 8.899 | 8.849 | 8.867 | 228,377 | -0.03(-0.35%) |
Mar 25, 2015 | 8.912 | 8.912 | 8.867 | 8.899 | 185,784 | -0.01(-0.14%) |
Mar 24, 2015 | 8.855 | 8.912 | 8.817 | 8.912 | 279,702 | +0.06(+0.71%) |
Mar 23, 2015 | 8.880 | 8.899 | 8.849 | 8.849 | 208,474 | -0.03(-0.35%) |
Mar 20, 2015 | 8.811 | 8.880 | 8.804 | 8.880 | 87,561 | +0.09(+1.08%) |
Mar 19, 2015 | 8.849 | 8.861 | 8.779 | 8.786 | 261,841 | -0.07(-0.78%) |
Mar 18, 2015 | 8.754 | 8.867 | 8.748 | 8.855 | 260,598 | +0.13(+1.44%) |
Mar 17, 2015 | 8.786 | 8.798 | 8.729 | 8.729 | 290,815 | -0.06(-0.65%) |
Mar 16, 2015 | 8.861 | 8.874 | 8.786 | 8.786 | 231,024 | -0.08(-0.85%) |
Mar 13, 2015 | 8.893 | 8.893 | 8.842 | 8.861 | 139,194 | -0.02(-0.21%) |
Mar 12, 2015 | 8.893 | 8.912 | 8.880 | 8.880 | 162,231 | +0.00(+0.00%) |
Mar 11, 2015 | 8.886 | 8.886 | 8.855 | 8.880 | 129,442 | +0.00(+0.03%) |
Mar 10, 2015 | 8.852 | 8.890 | 8.852 | 8.878 | 149,146 | +0.04(+0.43%) |
Mar 09, 2015 | 8.827 | 8.871 | 8.827 | 8.840 | 161,477 | +0.01(+0.14%) |
Mar 06, 2015 | 8.928 | 8.928 | 8.809 | 8.827 | 337,758 | -0.13(-1.47%) |
Mar 05, 2015 | 8.953 | 8.972 | 8.934 | 8.959 | 275,217 | +0.00(+0.00%) |
Mar 04, 2015 | 8.940 | 8.965 | 8.915 | 8.959 | 205,151 | +0.05(+0.56%) |
Mar 03, 2015 | 8.890 | 8.934 | 8.884 | 8.909 | 227,870 | +0.00(+0.00%) |