Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.961 | 9.160 | 8.942 | 9.053 | 52,703 | +0.13(+1.46%) |
May 28, 2015 | 8.946 | 9.052 | 8.885 | 8.923 | 4,034 | -0.02(-0.26%) |
May 27, 2015 | 8.786 | 8.954 | 8.755 | 8.946 | 9,833 | +0.16(+1.83%) |
May 26, 2015 | 8.977 | 9.015 | 8.786 | 8.786 | 32,635 | -0.15(-1.71%) |
May 22, 2015 | 8.908 | 8.939 | 8.939 | 8.939 | 49,477 | +0.06(+0.69%) |
May 21, 2015 | 8.877 | 8.877 | 8.824 | 8.877 | 15,216 | +0.02(+0.17%) |
May 20, 2015 | 8.824 | 8.900 | 8.786 | 8.862 | 133,730 | +0.08(+0.96%) |
May 19, 2015 | 8.824 | 8.824 | 8.633 | 8.778 | 24,969 | -0.03(-0.35%) |
May 18, 2015 | 8.289 | 8.831 | 8.289 | 8.809 | 45,223 | +0.19(+2.22%) |
May 15, 2015 | 8.474 | 8.633 | 8.473 | 8.618 | 7,188 | +0.15(+1.81%) |
May 14, 2015 | 8.682 | 8.748 | 8.442 | 8.465 | 29,865 | -0.24(-2.81%) |
May 13, 2015 | 8.735 | 8.763 | 8.618 | 8.709 | 15,272 | -0.06(-0.70%) |
May 12, 2015 | 8.832 | 8.832 | 8.602 | 8.771 | 11,265 | -0.06(-0.69%) |
May 11, 2015 | 9.038 | 9.038 | 8.748 | 8.832 | 19,700 | -0.03(-0.34%) |
May 08, 2015 | 8.946 | 8.969 | 8.801 | 8.862 | 32,151 | +0.08(+0.87%) |
May 07, 2015 | 8.709 | 9.015 | 8.602 | 8.786 | 81,577 | +0.21(+2.40%) |
May 06, 2015 | 8.530 | 8.580 | 8.526 | 8.580 | 25,144 | +0.03(+0.36%) |
May 05, 2015 | 8.587 | 8.587 | 8.427 | 8.549 | 5,967 | +0.00(+0.00%) |
May 04, 2015 | 8.740 | 8.740 | 8.534 | 8.549 | 18,359 | -0.18(-2.06%) |
May 01, 2015 | 8.740 | 8.774 | 8.694 | 8.729 | 20,242 | -0.06(-0.65%) |
Apr 30, 2015 | 8.847 | 9.053 | 8.671 | 8.786 | 74,595 | -0.14(-1.54%) |
Apr 29, 2015 | 8.824 | 9.000 | 8.778 | 8.923 | 17,212 | +0.11(+1.30%) |
Apr 28, 2015 | 8.778 | 9.036 | 8.778 | 8.809 | 9,438 | +0.02(+0.17%) |
Apr 27, 2015 | 9.015 | 9.061 | 8.793 | 8.793 | 26,784 | -0.16(-1.79%) |
Apr 24, 2015 | 9.122 | 9.144 | 8.793 | 8.954 | 19,044 | -0.06(-0.68%) |
Apr 23, 2015 | 9.198 | 9.374 | 8.939 | 9.015 | 41,286 | -0.14(-1.48%) |
Apr 22, 2015 | 8.725 | 9.267 | 8.633 | 9.151 | 61,905 | +0.53(+6.18%) |
Apr 21, 2015 | 8.557 | 8.862 | 8.419 | 8.618 | 49,374 | -0.05(-0.62%) |
Apr 20, 2015 | 7.594 | 8.729 | 7.594 | 8.671 | 84,779 | +1.03(+13.50%) |
Apr 17, 2015 | 7.067 | 7.640 | 7.067 | 7.640 | 62,786 | +0.57(+8.11%) |
Apr 16, 2015 | 7.197 | 7.487 | 6.876 | 7.067 | 466,097 | +0.25(+3.70%) |
Apr 15, 2015 | 6.830 | 6.876 | 6.815 | 6.815 | 5,384 | +0.02(+0.22%) |
Apr 14, 2015 | 7.067 | 7.113 | 6.799 | 6.799 | 25,589 | -0.46(-6.32%) |
Apr 13, 2015 | 7.380 | 7.380 | 7.258 | 7.258 | 8,468 | -0.23(-3.06%) |
Apr 10, 2015 | 7.334 | 7.479 | 7.319 | 7.487 | 10,890 | +0.11(+1.56%) |
Apr 09, 2015 | 7.380 | 7.380 | 7.151 | 7.372 | 3,128 | +0.36(+5.12%) |
Apr 08, 2015 | 7.013 | 7.013 | 7.013 | 7.013 | 412 | -0.05(-0.76%) |
Apr 07, 2015 | 6.962 | 7.143 | 6.962 | 7.067 | 3,920 | +0.34(+5.11%) |
Apr 06, 2015 | 6.952 | 6.952 | 6.570 | 6.723 | 15,705 | -0.15(-2.22%) |
Apr 02, 2015 | 7.563 | 6.876 | 6.876 | 6.876 | 392 | -0.01(-0.11%) |
Apr 01, 2015 | 7.097 | 7.105 | 6.498 | 6.883 | 6,343 | -0.22(-3.12%) |
Mar 31, 2015 | 7.411 | 7.411 | 6.998 | 7.105 | 75,258 | -0.23(-3.13%) |
Mar 25, 2015 | 7.258 | 7.334 | 7.334 | 7.334 | 14 | -0.06(-0.83%) |
Mar 24, 2015 | 7.563 | 7.571 | 7.395 | 7.395 | 17,667 | -0.18(-2.42%) |
Mar 23, 2015 | 7.602 | 7.640 | 7.579 | 7.579 | 3,299 | +0.02(+0.20%) |
Mar 20, 2015 | 7.487 | 7.563 | 7.472 | 7.563 | 3,928 | +0.06(+0.81%) |
Mar 19, 2015 | 7.609 | 7.640 | 7.487 | 7.502 | 5,604 | -0.10(-1.37%) |
Mar 17, 2015 | 7.487 | 7.606 | 7.606 | 7.606 | 18 | -0.03(-0.34%) |
Mar 16, 2015 | 7.640 | 7.640 | 7.632 | 7.632 | 3,806 | +0.02(+0.30%) |
Mar 13, 2015 | 7.602 | 7.609 | 7.594 | 7.609 | 916 | +0.08(+1.12%) |
Mar 12, 2015 | 7.525 | 7.525 | 7.525 | 7.525 | 196 | -0.02(-0.20%) |
Mar 11, 2015 | 7.533 | 7.640 | 7.533 | 7.541 | 14,411 | +0.04(+0.51%) |
Mar 10, 2015 | 7.548 | 7.563 | 7.502 | 7.502 | 3,664 | -0.06(-0.81%) |
Mar 09, 2015 | 7.594 | 7.640 | 7.563 | 7.563 | 1,178 | -0.04(-0.50%) |
Mar 06, 2015 | 7.655 | 7.655 | 7.487 | 7.602 | 1,365 | +0.02(+0.20%) |
Mar 05, 2015 | 7.800 | 7.800 | 7.586 | 7.586 | 2,094 | -0.07(-0.90%) |
Mar 04, 2015 | 7.655 | 7.655 | 7.655 | 7.655 | 130 | +0.06(+0.80%) |