Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.660 | 8.735 | 8.653 | 8.704 | 133,659 | +0.04(+0.51%) |
May 28, 2015 | 8.704 | 8.729 | 8.653 | 8.660 | 146,753 | -0.08(-0.87%) |
May 27, 2015 | 8.754 | 8.767 | 8.716 | 8.735 | 56,250 | +0.03(+0.36%) |
May 26, 2015 | 8.723 | 8.773 | 8.680 | 8.704 | 116,091 | -0.01(-0.07%) |
May 22, 2015 | 8.767 | 8.710 | 8.710 | 8.710 | 108,290 | -0.07(-0.79%) |
May 21, 2015 | 8.805 | 8.830 | 8.767 | 8.779 | 69,662 | -0.01(-0.07%) |
May 20, 2015 | 8.792 | 8.817 | 8.767 | 8.786 | 104,552 | +0.03(+0.29%) |
May 19, 2015 | 8.811 | 8.811 | 8.748 | 8.761 | 92,732 | -0.06(-0.64%) |
May 18, 2015 | 8.849 | 8.855 | 8.805 | 8.817 | 124,589 | -0.07(-0.78%) |
May 15, 2015 | 8.849 | 8.887 | 8.843 | 8.887 | 59,747 | +0.04(+0.50%) |
May 14, 2015 | 8.855 | 8.887 | 8.805 | 8.843 | 78,172 | +0.01(+0.14%) |
May 13, 2015 | 8.843 | 8.861 | 8.830 | 8.830 | 29,092 | -0.02(-0.21%) |
May 12, 2015 | 8.805 | 8.861 | 8.792 | 8.849 | 92,380 | +0.01(+0.14%) |
May 11, 2015 | 8.836 | 8.868 | 8.815 | 8.836 | 140,413 | -0.01(-0.07%) |
May 08, 2015 | 8.843 | 8.899 | 8.843 | 8.843 | 109,616 | +0.01(+0.14%) |
May 07, 2015 | 8.830 | 8.849 | 8.767 | 8.830 | 130,342 | -0.03(-0.36%) |
May 06, 2015 | 8.893 | 8.912 | 8.843 | 8.861 | 203,157 | -0.07(-0.78%) |
May 05, 2015 | 8.962 | 8.981 | 8.865 | 8.931 | 240,218 | -0.03(-0.28%) |
May 04, 2015 | 8.981 | 8.988 | 8.956 | 8.956 | 73,677 | -0.01(-0.14%) |
May 01, 2015 | 9.044 | 9.048 | 8.956 | 8.969 | 137,327 | -0.06(-0.70%) |
Apr 30, 2015 | 9.032 | 9.082 | 9.032 | 9.032 | 56,639 | -0.04(-0.49%) |
Apr 29, 2015 | 9.070 | 9.095 | 9.007 | 9.076 | 79,432 | -0.01(-0.07%) |
Apr 28, 2015 | 9.057 | 9.107 | 9.054 | 9.082 | 108,018 | -0.01(-0.07%) |
Apr 27, 2015 | 9.101 | 9.139 | 9.089 | 9.089 | 87,466 | -0.03(-0.28%) |
Apr 24, 2015 | 9.145 | 9.145 | 9.114 | 9.114 | 79,572 | -0.02(-0.21%) |
Apr 23, 2015 | 9.171 | 9.171 | 9.133 | 9.133 | 55,104 | -0.03(-0.28%) |
Apr 22, 2015 | 9.196 | 9.202 | 9.145 | 9.158 | 60,573 | -0.03(-0.34%) |
Apr 21, 2015 | 9.208 | 9.215 | 9.171 | 9.189 | 55,949 | -0.01(-0.14%) |
Apr 20, 2015 | 9.189 | 9.208 | 9.152 | 9.202 | 93,780 | +0.02(+0.21%) |
Apr 17, 2015 | 9.196 | 9.196 | 9.152 | 9.183 | 112,955 | -0.01(-0.14%) |
Apr 16, 2015 | 9.208 | 9.208 | 9.183 | 9.196 | 51,085 | -0.01(-0.14%) |
Apr 15, 2015 | 9.234 | 9.240 | 9.189 | 9.208 | 98,065 | +0.00(+0.00%) |
Apr 14, 2015 | 9.234 | 9.271 | 9.196 | 9.208 | 118,036 | -0.01(-0.07%) |
Apr 13, 2015 | 9.252 | 9.297 | 9.177 | 9.215 | 44,419 | -0.06(-0.61%) |
Apr 10, 2015 | 9.271 | 9.297 | 9.252 | 9.271 | 78,043 | +0.01(+0.14%) |
Apr 09, 2015 | 9.347 | 9.347 | 9.258 | 9.259 | 52,222 | -0.06(-0.68%) |
Apr 08, 2015 | 9.297 | 9.335 | 9.297 | 9.322 | 53,273 | +0.06(+0.67%) |
Apr 07, 2015 | 9.235 | 9.260 | 9.216 | 9.260 | 56,987 | +0.03(+0.34%) |
Apr 06, 2015 | 9.216 | 9.228 | 9.191 | 9.228 | 46,815 | +0.06(+0.61%) |
Apr 02, 2015 | 9.191 | 9.172 | 9.172 | 9.172 | 75,959 | -0.01(-0.14%) |
Apr 01, 2015 | 9.216 | 9.253 | 9.185 | 9.185 | 86,309 | -0.01(-0.07%) |
Mar 31, 2015 | 9.166 | 9.194 | 9.147 | 9.191 | 84,038 | +0.01(+0.07%) |
Mar 30, 2015 | 9.204 | 9.216 | 9.154 | 9.185 | 36,179 | -0.03(-0.34%) |
Mar 27, 2015 | 9.172 | 9.241 | 9.172 | 9.216 | 37,950 | +0.05(+0.54%) |
Mar 26, 2015 | 9.185 | 9.185 | 9.129 | 9.166 | 48,357 | -0.01(-0.07%) |
Mar 25, 2015 | 9.228 | 9.228 | 9.166 | 9.172 | 49,463 | -0.06(-0.67%) |
Mar 24, 2015 | 9.222 | 9.235 | 9.172 | 9.235 | 30,554 | +0.03(+0.34%) |
Mar 23, 2015 | 9.197 | 9.241 | 9.172 | 9.204 | 54,642 | -0.01(-0.14%) |
Mar 20, 2015 | 9.147 | 9.216 | 9.141 | 9.216 | 19,971 | +0.09(+0.96%) |
Mar 19, 2015 | 9.191 | 9.191 | 9.129 | 9.129 | 27,088 | -0.07(-0.74%) |
Mar 18, 2015 | 9.135 | 9.235 | 9.104 | 9.197 | 46,210 | +0.09(+1.02%) |
Mar 17, 2015 | 9.147 | 9.147 | 9.093 | 9.104 | 37,891 | -0.03(-0.34%) |
Mar 16, 2015 | 9.098 | 9.141 | 9.098 | 9.135 | 73,826 | +0.02(+0.20%) |
Mar 13, 2015 | 9.191 | 9.191 | 9.116 | 9.116 | 50,971 | -0.05(-0.54%) |
Mar 12, 2015 | 9.204 | 9.210 | 9.185 | 9.166 | 51,525 | +0.01(+0.07%) |
Mar 11, 2015 | 9.235 | 9.253 | 9.147 | 9.160 | 66,311 | -0.04(-0.45%) |
Mar 10, 2015 | 9.220 | 9.238 | 9.193 | 9.201 | 79,240 | -0.03(-0.34%) |
Mar 09, 2015 | 9.207 | 9.232 | 9.201 | 9.232 | 65,084 | +0.01(+0.13%) |
Mar 06, 2015 | 9.213 | 9.235 | 9.170 | 9.220 | 83,291 | -0.02(-0.27%) |
Mar 05, 2015 | 9.226 | 9.244 | 9.220 | 9.244 | 26,833 | +0.04(+0.47%) |
Mar 04, 2015 | 9.176 | 9.238 | 9.189 | 9.201 | 47,687 | +0.01(+0.13%) |
Mar 03, 2015 | 9.244 | 9.282 | 9.170 | 9.189 | 118,917 | -0.07(-0.74%) |