Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.856 | 8.726 | 8.726 | 8.726 | 6 | -0.05(-0.53%) |
May 28, 2015 | 8.810 | 8.810 | 8.717 | 8.772 | 1,033 | -0.04(-0.42%) |
May 27, 2015 | 8.865 | 8.902 | 8.810 | 8.810 | 27,307 | -0.03(-0.31%) |
May 26, 2015 | 8.874 | 8.874 | 8.837 | 8.837 | 1,955 | -0.15(-1.65%) |
May 22, 2015 | 8.837 | 8.986 | 8.986 | 8.986 | 3,774 | +0.12(+1.36%) |
May 21, 2015 | 8.828 | 8.913 | 8.819 | 8.865 | 533 | -0.04(-0.42%) |
May 20, 2015 | 8.847 | 8.902 | 8.837 | 8.902 | 3,228 | +0.02(+0.21%) |
May 19, 2015 | 8.854 | 8.902 | 8.837 | 8.884 | 15,133 | +0.06(+0.73%) |
May 18, 2015 | 9.032 | 9.032 | 8.819 | 8.820 | 3,683 | -0.20(-2.25%) |
May 15, 2015 | 9.023 | 9.041 | 8.819 | 9.023 | 2,021 | +0.13(+1.46%) |
May 14, 2015 | 8.856 | 9.041 | 8.856 | 8.893 | 7,710 | +0.04(+0.42%) |
May 13, 2015 | 8.856 | 8.884 | 8.819 | 8.856 | 8,302 | -0.02(-0.21%) |
May 12, 2015 | 8.828 | 8.893 | 8.819 | 8.874 | 8,204 | -0.06(-0.62%) |
May 11, 2015 | 9.041 | 9.041 | 8.828 | 8.930 | 13,260 | -0.05(-0.52%) |
May 08, 2015 | 9.041 | 9.041 | 8.856 | 8.976 | 7,361 | +0.00(+0.00%) |
May 07, 2015 | 8.986 | 8.986 | 8.976 | 8.976 | 215 | -0.01(-0.10%) |
May 06, 2015 | 8.976 | 8.995 | 8.884 | 8.986 | 2,382 | +0.06(+0.73%) |
May 05, 2015 | 8.940 | 8.940 | 8.921 | 8.921 | 33,287 | -0.11(-1.23%) |
May 04, 2015 | 9.032 | 9.032 | 9.032 | 9.032 | 250 | +0.08(+0.93%) |
May 01, 2015 | 8.902 | 8.986 | 8.902 | 8.949 | 8,311 | -0.09(-1.03%) |
Apr 30, 2015 | 9.041 | 9.051 | 9.032 | 9.041 | 1,862 | +0.14(+1.56%) |
Apr 29, 2015 | 8.863 | 8.902 | 8.857 | 8.902 | 1,783 | -0.14(-1.54%) |
Apr 28, 2015 | 9.180 | 9.180 | 9.041 | 9.041 | 501 | +0.10(+1.14%) |
Apr 27, 2015 | 8.908 | 9.227 | 8.908 | 8.939 | 10,894 | -0.06(-0.72%) |
Apr 24, 2015 | 8.856 | 9.004 | 8.828 | 9.004 | 3,959 | +0.16(+1.78%) |
Apr 23, 2015 | 8.901 | 8.949 | 8.837 | 8.847 | 10,322 | -0.07(-0.83%) |
Apr 22, 2015 | 8.872 | 8.921 | 8.856 | 8.921 | 4,002 | +0.06(+0.63%) |
Apr 20, 2015 | 8.847 | 8.865 | 8.865 | 8.865 | 108 | +0.08(+0.95%) |
Apr 17, 2015 | 8.782 | 8.782 | 8.782 | 8.782 | 539 | -0.07(-0.84%) |
Apr 16, 2015 | 8.810 | 8.856 | 8.800 | 8.856 | 1,735 | +0.04(+0.42%) |
Apr 14, 2015 | 8.819 | 8.819 | 8.819 | 8.819 | 215 | -0.07(-0.83%) |
Apr 13, 2015 | 8.912 | 8.912 | 8.893 | 8.893 | 4,259 | +0.00(+0.00%) |
Apr 10, 2015 | 8.856 | 8.893 | 8.856 | 8.893 | 241 | -0.04(-0.42%) |
Apr 09, 2015 | 8.926 | 8.930 | 8.800 | 8.930 | 1,943 | +0.07(+0.84%) |
Apr 08, 2015 | 8.902 | 8.902 | 8.772 | 8.856 | 32,504 | -0.01(-0.10%) |
Apr 07, 2015 | 8.911 | 8.911 | 8.772 | 8.865 | 2,685 | +0.01(+0.10%) |
Apr 06, 2015 | 8.838 | 8.912 | 8.726 | 8.856 | 6,929 | -0.01(-0.10%) |
Apr 02, 2015 | 8.828 | 8.865 | 8.865 | 8.865 | 1,617 | +0.10(+1.15%) |
Apr 01, 2015 | 8.726 | 8.819 | 8.726 | 8.764 | 1,534 | -0.02(-0.20%) |
Mar 31, 2015 | 8.800 | 8.800 | 8.772 | 8.782 | 1,251 | +0.01(+0.06%) |
Mar 30, 2015 | 8.736 | 8.782 | 8.735 | 8.776 | 4,435 | +0.04(+0.47%) |
Mar 27, 2015 | 8.754 | 8.830 | 8.735 | 8.735 | 1,946 | -0.05(-0.53%) |
Mar 26, 2015 | 8.782 | 8.782 | 8.782 | 8.782 | 166 | -0.09(-1.04%) |
Mar 25, 2015 | 8.737 | 8.893 | 8.737 | 8.874 | 928 | -0.03(-0.31%) |
Mar 24, 2015 | 8.717 | 8.912 | 8.680 | 8.902 | 3,319 | +0.18(+2.02%) |
Mar 23, 2015 | 8.726 | 8.726 | 8.726 | 8.726 | 377 | -0.08(-0.95%) |
Mar 20, 2015 | 8.726 | 8.810 | 8.726 | 8.810 | 3,213 | +0.06(+0.74%) |
Mar 19, 2015 | 8.727 | 8.727 | 8.726 | 8.745 | 2,925 | +0.02(+0.21%) |
Mar 18, 2015 | 8.893 | 8.893 | 8.726 | 8.726 | 833 | -0.06(-0.63%) |
Mar 17, 2015 | 8.819 | 8.819 | 8.782 | 8.782 | 795 | -0.04(-0.42%) |
Mar 16, 2015 | 8.874 | 8.912 | 8.819 | 8.819 | 543 | -0.16(-1.76%) |
Mar 13, 2015 | 8.820 | 8.976 | 8.819 | 8.976 | 1,340 | +0.03(+0.31%) |
Mar 12, 2015 | 8.856 | 8.949 | 8.856 | 8.949 | 2,556 | +0.12(+1.37%) |
Mar 11, 2015 | 8.921 | 9.041 | 8.828 | 8.828 | 1,223 | +0.01(+0.11%) |
Mar 10, 2015 | 8.828 | 8.837 | 8.819 | 8.819 | 778 | -0.13(-1.45%) |
Mar 09, 2015 | 8.856 | 8.949 | 8.856 | 8.949 | 8,465 | -0.02(-0.21%) |
Mar 06, 2015 | 8.837 | 8.967 | 8.837 | 8.967 | 560 | +0.11(+1.26%) |
Mar 05, 2015 | 9.004 | 9.051 | 8.624 | 8.856 | 60,288 | -0.01(-0.10%) |
Mar 04, 2015 | 8.865 | 8.865 | 8.865 | 8.865 | 223 | +0.04(+0.42%) |
Mar 03, 2015 | 8.874 | 8.921 | 8.828 | 8.828 | 757 | +0.00(+0.00%) |