Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.420 | 8.420 | 8.335 | 8.350 | 2,038 | +0.01(+0.14%) |
May 28, 2015 | 8.365 | 8.490 | 8.300 | 8.338 | 3,802 | -0.01(-0.14%) |
May 27, 2015 | 8.345 | 8.500 | 8.345 | 8.350 | 8,206 | +0.04(+0.48%) |
May 26, 2015 | 8.650 | 8.650 | 8.300 | 8.310 | 16,505 | -0.24(-2.81%) |
May 22, 2015 | 8.550 | 8.550 | 8.550 | 0 | -0.12(-1.38%) | |
May 21, 2015 | 8.670 | 8.670 | 8.620 | 8.670 | 11,146 | -0.22(-2.47%) |
May 20, 2015 | 8.970 | 8.970 | 8.650 | 8.890 | 10,297 | -0.10(-1.11%) |
May 19, 2015 | 8.950 | 9.120 | 8.775 | 8.990 | 45,351 | +0.05(+0.56%) |
May 18, 2015 | 9.000 | 9.050 | 8.665 | 8.940 | 90,502 | +0.19(+2.17%) |
May 15, 2015 | 8.700 | 8.860 | 8.670 | 8.750 | 12,874 | -0.28(-3.10%) |
May 14, 2015 | 8.500 | 9.030 | 8.500 | 9.030 | 2,961 | -0.08(-0.88%) |
May 13, 2015 | 8.965 | 9.150 | 8.830 | 9.110 | 2,741 | -0.04(-0.44%) |
May 12, 2015 | 9.040 | 9.150 | 8.800 | 9.150 | 6,062 | +0.05(+0.55%) |
May 11, 2015 | 9.050 | 9.170 | 8.930 | 9.100 | 2,938 | +0.02(+0.22%) |
May 08, 2015 | 9.250 | 9.330 | 9.080 | 9.080 | 6,448 | -0.09(-0.98%) |
May 07, 2015 | 9.050 | 9.290 | 9.040 | 9.170 | 5,883 | +0.15(+1.66%) |
May 06, 2015 | 9.250 | 9.250 | 9.020 | 9.020 | 2,345 | -0.36(-3.84%) |
May 05, 2015 | 9.380 | 9.380 | 9.150 | 9.380 | 2,312 | -0.10(-1.05%) |
May 04, 2015 | 9.480 | 9.480 | 9.375 | 9.480 | 2,348 | -0.09(-0.94%) |
May 01, 2015 | 9.700 | 9.700 | 9.570 | 9.570 | 1,388 | +0.07(+0.74%) |
Apr 30, 2015 | 9.500 | 9.500 | 9.470 | 9.500 | 2,589 | -0.30(-3.06%) |
Apr 29, 2015 | 9.540 | 9.800 | 9.540 | 9.800 | 3,734 | +0.16(+1.66%) |
Apr 28, 2015 | 9.580 | 9.800 | 9.580 | 9.640 | 2,070 | -0.15(-1.53%) |
Apr 27, 2015 | 9.790 | 9.790 | 9.760 | 9.790 | 3,499 | +0.00(+0.00%) |
Apr 24, 2015 | 9.580 | 9.790 | 9.560 | 9.790 | 2,814 | -0.06(-0.61%) |
Apr 23, 2015 | 9.520 | 9.850 | 9.520 | 9.850 | 2,878 | +0.20(+2.07%) |
Apr 22, 2015 | 9.635 | 9.790 | 9.510 | 9.650 | 3,040 | -0.09(-0.92%) |
Apr 21, 2015 | 9.625 | 9.740 | 9.500 | 9.740 | 2,608 | -0.08(-0.81%) |
Apr 20, 2015 | 9.580 | 9.820 | 9.570 | 9.820 | 3,232 | +0.03(+0.31%) |
Apr 17, 2015 | 9.640 | 9.790 | 9.620 | 9.790 | 1,723 | +0.11(+1.14%) |
Apr 16, 2015 | 9.580 | 9.790 | 9.580 | 9.680 | 4,880 | +0.09(+0.94%) |
Apr 15, 2015 | 9.630 | 9.630 | 9.380 | 9.590 | 4,401 | +0.15(+1.59%) |
Apr 14, 2015 | 9.398 | 9.453 | 9.280 | 9.440 | 2,696 | +0.18(+1.94%) |
Apr 13, 2015 | 9.330 | 9.350 | 9.230 | 9.260 | 9,334 | -0.03(-0.32%) |
Apr 10, 2015 | 9.340 | 9.350 | 9.150 | 9.290 | 12,063 | -0.05(-0.54%) |
Apr 09, 2015 | 9.340 | 9.340 | 9.188 | 9.340 | 2,858 | +0.05(+0.54%) |
Apr 08, 2015 | 9.300 | 9.300 | 9.245 | 9.290 | 5,130 | -0.02(-0.21%) |
Apr 07, 2015 | 9.280 | 9.330 | 9.220 | 9.310 | 1,716 | +0.02(+0.22%) |
Apr 06, 2015 | 9.390 | 9.500 | 9.290 | 9.290 | 3,372 | -0.03(-0.32%) |
Apr 02, 2015 | 9.320 | 9.320 | 9.320 | 0 | -0.25(-2.61%) | |
Apr 01, 2015 | 9.300 | 9.570 | 9.300 | 9.570 | 4,239 | +0.12(+1.27%) |
Mar 31, 2015 | 9.380 | 9.500 | 9.260 | 9.450 | 9,087 | -0.05(-0.53%) |
Mar 30, 2015 | 9.450 | 9.590 | 9.340 | 9.500 | 11,495 | +0.38(+4.17%) |
Mar 27, 2015 | 9.100 | 9.350 | 9.100 | 9.120 | 9,273 | -0.16(-1.72%) |
Mar 26, 2015 | 9.390 | 9.390 | 9.140 | 9.280 | 6,963 | +0.01(+0.11%) |
Mar 25, 2015 | 9.000 | 9.270 | 9.000 | 9.270 | 6,128 | -0.06(-0.64%) |
Mar 24, 2015 | 9.420 | 9.420 | 9.120 | 9.330 | 5,881 | +0.33(+3.67%) |
Mar 23, 2015 | 9.035 | 9.100 | 8.975 | 9.000 | 17,862 | +0.08(+0.90%) |
Mar 20, 2015 | 8.830 | 8.920 | 8.720 | 8.920 | 12,036 | +0.09(+1.02%) |
Mar 19, 2015 | 8.850 | 8.900 | 8.800 | 8.830 | 5,465 | +0.11(+1.26%) |
Mar 18, 2015 | 8.650 | 8.720 | 8.460 | 8.720 | 194,449 | +0.06(+0.69%) |
Mar 17, 2015 | 8.660 | 8.660 | 8.630 | 8.660 | 15,390 | -0.04(-0.46%) |
Mar 16, 2015 | 8.715 | 8.715 | 8.565 | 8.700 | 467,976 | +0.04(+0.40%) |
Mar 13, 2015 | 8.700 | 8.700 | 8.600 | 8.665 | 234,799 | -0.04(-0.40%) |
Mar 12, 2015 | 8.590 | 8.700 | 8.590 | 8.700 | 216,530 | +0.09(+1.05%) |
Mar 11, 2015 | 8.450 | 8.610 | 8.450 | 8.610 | 683,416 | +0.27(+3.24%) |
Mar 10, 2015 | 8.432 | 8.500 | 8.250 | 8.340 | 255,720 | +0.20(+2.46%) |
Mar 06, 2015 | 8.140 | 8.140 | 8.140 | 87 | -0.08(-0.97%) | |
Mar 05, 2015 | 8.380 | 8.380 | 8.220 | 8.220 | 602 | -0.04(-0.48%) |
Mar 03, 2015 | 8.260 | 8.260 | 8.260 | 0 | -0.19(-2.25%) |