Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.989 | 9.324 | 8.819 | 9.010 | 3,969 | -0.13(-1.39%) |
May 28, 2015 | 9.133 | 9.137 | 9.044 | 9.137 | 3,103 | +0.01(+0.14%) |
May 27, 2015 | 9.056 | 9.646 | 9.056 | 9.124 | 3,542 | +0.07(+0.80%) |
May 26, 2015 | 9.061 | 9.061 | 8.904 | 9.052 | 3,750 | -0.01(-0.09%) |
May 22, 2015 | 9.417 | 9.061 | 9.061 | 9.061 | 6,603 | -0.06(-0.60%) |
May 21, 2015 | 9.116 | 9.116 | 9.116 | 9.116 | 4,377 | +0.11(+1.18%) |
May 20, 2015 | 9.010 | 9.044 | 8.957 | 9.010 | 9,228 | +0.08(+0.85%) |
May 19, 2015 | 8.929 | 9.124 | 8.929 | 8.933 | 8,172 | +0.03(+0.29%) |
May 18, 2015 | 9.319 | 9.319 | 9.031 | 8.908 | 7,585 | -0.41(-4.41%) |
May 15, 2015 | 9.074 | 9.319 | 8.904 | 9.319 | 4,221 | -0.01(-0.14%) |
May 14, 2015 | 9.137 | 9.625 | 9.090 | 9.332 | 5,816 | +0.20(+2.13%) |
May 13, 2015 | 9.328 | 9.328 | 9.103 | 9.137 | 4,832 | -0.19(-2.05%) |
May 12, 2015 | 9.328 | 9.540 | 9.133 | 9.328 | 23,644 | -0.29(-3.00%) |
May 11, 2015 | 9.282 | 9.616 | 9.130 | 9.616 | 7,861 | +0.33(+3.50%) |
May 08, 2015 | 9.616 | 9.616 | 9.291 | 9.291 | 6,333 | -0.08(-0.86%) |
May 07, 2015 | 9.257 | 9.371 | 9.257 | 9.371 | 1,658 | +0.19(+2.07%) |
May 06, 2015 | 9.184 | 9.184 | 9.181 | 9.181 | 473 | +0.12(+1.31%) |
May 05, 2015 | 9.382 | 9.382 | 9.062 | 9.062 | 9,335 | -0.19(-2.10%) |
May 04, 2015 | 9.062 | 9.257 | 8.910 | 9.257 | 15,519 | +0.59(+6.83%) |
May 01, 2015 | 8.559 | 8.995 | 8.559 | 8.665 | 8,315 | +0.18(+2.14%) |
Apr 30, 2015 | 8.483 | 8.496 | 8.483 | 8.483 | 1,182 | +0.01(+0.10%) |
Apr 29, 2015 | 8.513 | 8.517 | 8.475 | 8.475 | 3,200 | -0.06(-0.76%) |
Apr 28, 2015 | 8.428 | 9.012 | 8.428 | 8.540 | 8,942 | +0.21(+2.55%) |
Apr 27, 2015 | 8.433 | 8.433 | 8.314 | 8.327 | 3,004 | -0.10(-1.15%) |
Apr 24, 2015 | 8.331 | 8.424 | 8.306 | 8.424 | 3,014 | -0.01(-0.13%) |
Apr 23, 2015 | 8.306 | 8.435 | 8.306 | 8.435 | 6,884 | +0.14(+1.66%) |
Apr 22, 2015 | 8.454 | 8.475 | 8.293 | 8.297 | 84,826 | -0.17(-2.05%) |
Apr 21, 2015 | 8.411 | 8.475 | 8.348 | 8.471 | 26,996 | -0.01(-0.10%) |
Apr 20, 2015 | 8.627 | 8.627 | 8.479 | 8.479 | 7,173 | +0.07(+0.80%) |
Apr 17, 2015 | 8.411 | 8.454 | 8.411 | 8.412 | 4,495 | -0.03(-0.35%) |
Apr 16, 2015 | 8.428 | 8.475 | 8.416 | 8.441 | 4,140 | -0.03(-0.40%) |
Apr 15, 2015 | 8.411 | 8.475 | 8.411 | 8.475 | 8,162 | +0.05(+0.55%) |
Apr 14, 2015 | 8.433 | 8.433 | 8.331 | 8.428 | 7,856 | -0.03(-0.30%) |
Apr 13, 2015 | 8.327 | 8.874 | 8.310 | 8.454 | 17,218 | +0.13(+1.52%) |
Apr 10, 2015 | 8.264 | 8.344 | 8.264 | 8.327 | 35,442 | +0.01(+0.15%) |
Apr 09, 2015 | 8.299 | 8.314 | 8.286 | 8.314 | 2,129 | +0.09(+1.13%) |
Apr 08, 2015 | 8.158 | 8.331 | 8.158 | 8.221 | 4,085 | +0.06(+0.78%) |
Apr 07, 2015 | 8.179 | 8.179 | 8.137 | 8.158 | 2,957 | -0.00(-0.05%) |
Apr 06, 2015 | 8.348 | 8.348 | 8.162 | 8.162 | 8,313 | +0.11(+1.36%) |
Apr 02, 2015 | 8.052 | 8.052 | 8.052 | 8.052 | 2,129 | -0.09(-1.09%) |
Apr 01, 2015 | 8.137 | 8.141 | 8.137 | 8.141 | 3,737 | -0.04(-0.52%) |
Mar 31, 2015 | 8.200 | 8.200 | 8.027 | 8.183 | 4,319 | +0.19(+2.38%) |
Mar 30, 2015 | 7.989 | 7.989 | 7.972 | 7.993 | 19,191 | -0.22(-2.63%) |
Mar 27, 2015 | 8.209 | 8.209 | 8.209 | 8.209 | 236 | +0.01(+0.10%) |
Mar 26, 2015 | 8.137 | 8.200 | 8.137 | 8.200 | 1,447 | +0.01(+0.16%) |
Mar 25, 2015 | 8.069 | 8.187 | 8.031 | 8.187 | 3,740 | +0.11(+1.41%) |
Mar 24, 2015 | 8.061 | 8.073 | 7.989 | 8.073 | 2,727 | -0.01(-0.16%) |
Mar 23, 2015 | 8.086 | 8.086 | 8.086 | 8.086 | 837 | +0.09(+1.11%) |
Mar 20, 2015 | 8.149 | 8.149 | 7.997 | 7.997 | 2,368 | -0.16(-1.99%) |
Mar 19, 2015 | 7.989 | 8.160 | 7.989 | 8.160 | 837 | +0.03(+0.39%) |
Mar 18, 2015 | 8.090 | 8.128 | 8.090 | 8.128 | 1,421 | -0.04(-0.47%) |
Mar 17, 2015 | 8.213 | 8.213 | 8.010 | 8.166 | 9,491 | -0.05(-0.57%) |
Mar 16, 2015 | 8.213 | 8.213 | 8.213 | 8.213 | 489 | -0.01(-0.10%) |
Mar 13, 2015 | 8.221 | 8.221 | 8.221 | 8.221 | 9,009 | +0.00(+0.00%) |
Mar 12, 2015 | 8.221 | 8.221 | 8.221 | 8.221 | 8,202 | +0.07(+0.88%) |
Mar 11, 2015 | 8.209 | 8.209 | 8.149 | 8.149 | 1,977 | +0.01(+0.10%) |
Mar 10, 2015 | 8.137 | 8.221 | 8.137 | 8.141 | 8,337 | -0.08(-0.98%) |
Mar 09, 2015 | 8.221 | 8.221 | 8.221 | 8.221 | 712 | +0.03(+0.36%) |
Mar 06, 2015 | 8.221 | 8.221 | 8.192 | 8.192 | 9,699 | -0.02(-0.21%) |
Mar 05, 2015 | 8.209 | 8.209 | 8.209 | 8.209 | 473 | +0.00(+0.00%) |
Mar 03, 2015 | 8.213 | 8.209 | 8.209 | 8.209 | 10,409 | -0.01(-0.15%) |