Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.737 | 8.821 | 8.737 | 8.821 | 90,336 | +0.08(+0.88%) |
May 28, 2015 | 8.776 | 8.795 | 8.731 | 8.744 | 114,253 | -0.05(-0.51%) |
May 27, 2015 | 8.840 | 8.866 | 8.785 | 8.789 | 71,375 | -0.05(-0.58%) |
May 26, 2015 | 8.866 | 8.872 | 8.814 | 8.840 | 43,844 | -0.01(-0.15%) |
May 22, 2015 | 8.860 | 8.853 | 8.853 | 8.853 | 19,540 | -0.02(-0.22%) |
May 21, 2015 | 8.872 | 8.892 | 8.840 | 8.872 | 72,139 | +0.00(+0.00%) |
May 20, 2015 | 8.885 | 8.894 | 8.866 | 8.872 | 39,529 | +0.00(+0.00%) |
May 19, 2015 | 8.866 | 8.892 | 8.866 | 8.872 | 23,770 | -0.02(-0.22%) |
May 18, 2015 | 8.937 | 8.937 | 8.879 | 8.892 | 53,383 | -0.03(-0.36%) |
May 15, 2015 | 8.931 | 8.956 | 8.911 | 8.924 | 51,984 | +0.01(+0.14%) |
May 14, 2015 | 8.918 | 8.931 | 8.885 | 8.911 | 60,823 | -0.01(-0.07%) |
May 13, 2015 | 8.956 | 8.963 | 8.898 | 8.918 | 33,569 | -0.01(-0.13%) |
May 12, 2015 | 8.929 | 8.942 | 8.884 | 8.929 | 59,658 | -0.01(-0.07%) |
May 11, 2015 | 8.942 | 8.961 | 8.920 | 8.936 | 45,690 | -0.02(-0.21%) |
May 08, 2015 | 8.942 | 8.961 | 8.916 | 8.955 | 70,792 | +0.05(+0.60%) |
May 07, 2015 | 8.910 | 8.923 | 8.865 | 8.902 | 56,984 | +0.00(+0.05%) |
May 06, 2015 | 9.000 | 9.019 | 8.880 | 8.897 | 75,176 | -0.13(-1.42%) |
May 05, 2015 | 9.058 | 9.064 | 9.000 | 9.025 | 88,140 | -0.03(-0.35%) |
May 04, 2015 | 9.090 | 9.090 | 9.032 | 9.058 | 69,312 | +0.00(+0.00%) |
May 01, 2015 | 9.122 | 9.154 | 9.051 | 9.058 | 66,379 | -0.08(-0.91%) |
Apr 30, 2015 | 9.122 | 9.173 | 9.096 | 9.141 | 81,951 | +0.01(+0.14%) |
Apr 29, 2015 | 9.102 | 9.134 | 9.090 | 9.128 | 49,271 | -0.01(-0.07%) |
Apr 28, 2015 | 9.090 | 9.134 | 9.077 | 9.134 | 42,083 | +0.06(+0.64%) |
Apr 27, 2015 | 9.058 | 9.102 | 9.058 | 9.077 | 22,387 | +0.01(+0.07%) |
Apr 24, 2015 | 9.070 | 9.102 | 9.045 | 9.070 | 50,814 | +0.00(+0.00%) |
Apr 23, 2015 | 9.058 | 9.083 | 9.058 | 9.070 | 23,745 | +0.01(+0.14%) |
Apr 22, 2015 | 9.083 | 9.102 | 9.045 | 9.058 | 53,483 | -0.03(-0.28%) |
Apr 21, 2015 | 9.109 | 9.128 | 9.083 | 9.083 | 61,563 | -0.03(-0.35%) |
Apr 20, 2015 | 9.102 | 9.128 | 9.102 | 9.115 | 55,751 | +0.01(+0.07%) |
Apr 17, 2015 | 9.122 | 9.128 | 9.096 | 9.109 | 43,539 | -0.01(-0.14%) |
Apr 16, 2015 | 9.109 | 9.141 | 9.109 | 9.122 | 27,842 | -0.02(-0.21%) |
Apr 15, 2015 | 9.122 | 9.154 | 9.102 | 9.141 | 44,413 | +0.02(+0.21%) |
Apr 14, 2015 | 9.090 | 9.122 | 9.070 | 9.122 | 56,889 | +0.04(+0.49%) |
Apr 13, 2015 | 9.064 | 9.077 | 9.045 | 9.077 | 60,723 | +0.05(+0.51%) |
Apr 10, 2015 | 9.056 | 9.065 | 9.005 | 9.031 | 42,762 | -0.04(-0.49%) |
Apr 09, 2015 | 9.031 | 9.082 | 9.018 | 9.075 | 66,091 | +0.02(+0.21%) |
Apr 08, 2015 | 9.011 | 9.062 | 9.011 | 9.056 | 86,669 | +0.04(+0.50%) |
Apr 07, 2015 | 9.005 | 9.056 | 8.986 | 9.011 | 88,018 | +0.03(+0.36%) |
Apr 06, 2015 | 8.999 | 9.018 | 8.973 | 8.980 | 62,404 | +0.00(+0.00%) |
Apr 02, 2015 | 8.999 | 8.980 | 8.980 | 8.980 | 73,487 | -0.01(-0.07%) |
Apr 01, 2015 | 9.031 | 9.043 | 8.980 | 8.986 | 70,135 | -0.02(-0.21%) |
Mar 31, 2015 | 8.973 | 9.011 | 8.948 | 9.005 | 30,946 | +0.04(+0.50%) |
Mar 30, 2015 | 8.992 | 8.999 | 8.960 | 8.960 | 29,127 | -0.03(-0.35%) |
Mar 27, 2015 | 8.954 | 9.011 | 8.941 | 8.992 | 41,093 | +0.07(+0.79%) |
Mar 26, 2015 | 8.948 | 8.954 | 8.922 | 8.922 | 56,939 | -0.01(-0.14%) |
Mar 25, 2015 | 8.967 | 8.967 | 8.935 | 8.935 | 46,870 | -0.05(-0.57%) |
Mar 24, 2015 | 8.928 | 8.990 | 8.922 | 8.986 | 23,852 | +0.08(+0.86%) |
Mar 23, 2015 | 8.935 | 8.967 | 8.890 | 8.909 | 28,136 | -0.02(-0.21%) |
Mar 20, 2015 | 8.897 | 8.941 | 8.890 | 8.928 | 38,667 | +0.06(+0.72%) |
Mar 19, 2015 | 8.922 | 8.928 | 8.814 | 8.865 | 79,816 | -0.08(-0.93%) |
Mar 18, 2015 | 8.858 | 8.948 | 8.846 | 8.948 | 83,796 | +0.09(+1.01%) |
Mar 17, 2015 | 8.897 | 8.897 | 8.839 | 8.858 | 40,131 | -0.01(-0.07%) |
Mar 16, 2015 | 8.922 | 8.922 | 8.865 | 8.865 | 49,694 | -0.04(-0.43%) |
Mar 13, 2015 | 8.903 | 8.921 | 8.884 | 8.903 | 27,356 | +0.00(+0.00%) |
Mar 12, 2015 | 8.935 | 8.976 | 8.890 | 8.903 | 89,281 | -0.04(-0.43%) |
Mar 11, 2015 | 9.005 | 9.005 | 8.916 | 8.941 | 44,360 | -0.07(-0.76%) |
Mar 10, 2015 | 8.978 | 9.010 | 8.972 | 9.010 | 28,165 | +0.03(+0.35%) |
Mar 09, 2015 | 9.004 | 9.004 | 8.928 | 8.978 | 67,531 | +0.00(+0.00%) |
Mar 06, 2015 | 9.010 | 9.010 | 8.959 | 8.978 | 40,699 | -0.08(-0.91%) |
Mar 05, 2015 | 9.061 | 9.067 | 9.048 | 9.061 | 35,201 | +0.00(+0.00%) |
Mar 04, 2015 | 9.029 | 9.061 | 9.004 | 9.061 | 63,830 | +0.03(+0.28%) |
Mar 03, 2015 | 8.978 | 9.036 | 8.971 | 9.036 | 86,286 | +0.06(+0.71%) |