Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.545 | 8.558 | 8.379 | 8.445 | 244,444 | -0.05(-0.58%) |
May 28, 2015 | 8.611 | 8.661 | 8.406 | 8.495 | 211,225 | -0.07(-0.77%) |
May 27, 2015 | 8.777 | 8.777 | 8.542 | 8.561 | 139,325 | -0.22(-2.45%) |
May 26, 2015 | 8.899 | 8.938 | 8.712 | 8.777 | 273,621 | +0.00(+0.04%) |
May 22, 2015 | 8.836 | 8.773 | 8.773 | 8.773 | 28,985 | +0.06(+0.68%) |
May 21, 2015 | 8.853 | 8.866 | 8.565 | 8.714 | 206,385 | +0.00(+0.04%) |
May 20, 2015 | 8.806 | 8.806 | 8.545 | 8.710 | 262,250 | -0.02(-0.27%) |
May 19, 2015 | 9.134 | 9.134 | 8.734 | 8.734 | 88,515 | -0.31(-3.44%) |
May 18, 2015 | 8.899 | 9.105 | 8.705 | 9.045 | 160,316 | +0.29(+3.33%) |
May 15, 2015 | 8.498 | 8.810 | 8.462 | 8.753 | 109,802 | +0.30(+3.57%) |
May 14, 2015 | 8.479 | 8.687 | 8.449 | 8.452 | 72,784 | -0.03(-0.35%) |
May 13, 2015 | 8.568 | 8.643 | 8.429 | 8.482 | 123,685 | -0.07(-0.77%) |
May 12, 2015 | 8.548 | 8.821 | 8.472 | 8.548 | 271,812 | -0.16(-1.83%) |
May 11, 2015 | 8.611 | 8.777 | 8.611 | 8.707 | 109,092 | +0.10(+1.15%) |
May 08, 2015 | 8.674 | 8.773 | 8.573 | 8.608 | 176,143 | -0.01(-0.08%) |
May 07, 2015 | 9.048 | 9.048 | 8.571 | 8.614 | 273,503 | -0.52(-5.69%) |
May 06, 2015 | 9.287 | 9.386 | 9.098 | 9.134 | 226,932 | -0.12(-1.25%) |
May 05, 2015 | 9.721 | 9.750 | 9.214 | 9.250 | 280,961 | -0.45(-4.61%) |
May 04, 2015 | 9.605 | 9.754 | 9.525 | 9.697 | 296,251 | +0.09(+0.97%) |
May 01, 2015 | 9.532 | 9.605 | 9.426 | 9.605 | 764,198 | +0.16(+1.68%) |
Apr 30, 2015 | 9.605 | 9.605 | 9.138 | 9.446 | 506,951 | -0.01(-0.07%) |
Apr 29, 2015 | 9.439 | 9.502 | 9.356 | 9.452 | 116,152 | +0.01(+0.14%) |
Apr 28, 2015 | 9.535 | 9.535 | 9.353 | 9.439 | 596,322 | +0.09(+0.92%) |
Apr 27, 2015 | 9.499 | 9.552 | 9.287 | 9.353 | 413,777 | -0.01(-0.11%) |
Apr 24, 2015 | 9.277 | 9.386 | 9.123 | 9.363 | 983,697 | +0.07(+0.71%) |
Apr 23, 2015 | 9.353 | 9.426 | 9.207 | 9.297 | 297,667 | +0.07(+0.79%) |
Apr 22, 2015 | 9.012 | 9.264 | 9.012 | 9.224 | 334,322 | +0.22(+2.39%) |
Apr 21, 2015 | 8.777 | 9.158 | 8.644 | 9.009 | 583,323 | +0.42(+4.90%) |
Apr 20, 2015 | 8.664 | 8.664 | 8.528 | 8.588 | 126,532 | -0.03(-0.31%) |
Apr 17, 2015 | 8.830 | 8.906 | 8.565 | 8.614 | 204,489 | -0.22(-2.47%) |
Apr 16, 2015 | 8.942 | 8.942 | 8.826 | 8.833 | 103,440 | -0.11(-1.19%) |
Apr 15, 2015 | 8.999 | 9.170 | 8.909 | 8.939 | 328,319 | +0.02(+0.19%) |
Apr 14, 2015 | 9.005 | 9.012 | 8.912 | 8.922 | 163,160 | -0.02(-0.28%) |
Apr 13, 2015 | 9.045 | 9.085 | 8.926 | 8.947 | 132,559 | -0.01(-0.09%) |
Apr 10, 2015 | 9.042 | 9.042 | 8.876 | 8.956 | 367,469 | +0.02(+0.19%) |
Apr 09, 2015 | 8.999 | 9.019 | 8.886 | 8.939 | 208,879 | +0.04(+0.41%) |
Apr 08, 2015 | 8.906 | 8.969 | 8.777 | 8.903 | 748,199 | +0.15(+1.66%) |
Apr 07, 2015 | 8.734 | 9.098 | 8.585 | 8.757 | 546,001 | +0.18(+2.08%) |
Apr 06, 2015 | 8.031 | 8.674 | 8.031 | 8.578 | 516,287 | +0.65(+8.14%) |
Apr 02, 2015 | 7.982 | 7.932 | 7.932 | 7.932 | 61,293 | -0.06(-0.70%) |
Apr 01, 2015 | 8.227 | 8.227 | 7.988 | 7.988 | 174,815 | -0.16(-1.95%) |
Mar 31, 2015 | 8.061 | 8.154 | 7.978 | 8.147 | 49,058 | -0.04(-0.45%) |
Mar 30, 2015 | 8.224 | 8.363 | 8.121 | 8.184 | 113,470 | +0.06(+0.73%) |
Mar 27, 2015 | 7.965 | 8.164 | 7.919 | 8.124 | 60,381 | +0.08(+0.99%) |
Mar 26, 2015 | 7.952 | 8.045 | 7.795 | 8.045 | 155,068 | +0.14(+1.80%) |
Mar 25, 2015 | 8.022 | 8.047 | 7.754 | 7.902 | 91,178 | -0.16(-1.97%) |
Mar 24, 2015 | 8.154 | 8.224 | 7.955 | 8.061 | 56,012 | -0.09(-1.14%) |
Mar 23, 2015 | 8.122 | 8.330 | 7.998 | 8.154 | 151,086 | +0.01(+0.12%) |
Mar 20, 2015 | 8.141 | 8.247 | 8.098 | 8.144 | 67,485 | +0.06(+0.70%) |
Mar 19, 2015 | 8.018 | 8.263 | 8.015 | 8.088 | 142,855 | +0.00(+0.00%) |
Mar 18, 2015 | 7.876 | 8.187 | 7.823 | 8.088 | 104,512 | +0.19(+2.39%) |
Mar 17, 2015 | 7.449 | 7.912 | 7.449 | 7.899 | 95,623 | +0.40(+5.39%) |
Mar 16, 2015 | 7.584 | 7.695 | 7.379 | 7.495 | 157,242 | -0.13(-1.69%) |
Mar 13, 2015 | 7.700 | 7.730 | 7.422 | 7.624 | 219,517 | -0.11(-1.46%) |
Mar 12, 2015 | 7.826 | 8.031 | 7.717 | 7.737 | 131,864 | +0.02(+0.26%) |
Mar 11, 2015 | 7.611 | 7.820 | 7.611 | 7.717 | 95,511 | +0.11(+1.39%) |
Mar 10, 2015 | 8.015 | 8.048 | 7.545 | 7.611 | 228,406 | -0.46(-5.74%) |
Mar 09, 2015 | 8.359 | 8.498 | 8.031 | 8.075 | 118,932 | -0.17(-2.01%) |
Mar 06, 2015 | 8.442 | 8.538 | 8.214 | 8.240 | 140,219 | -0.18(-2.09%) |
Mar 05, 2015 | 8.121 | 8.465 | 8.121 | 8.416 | 390,059 | +0.28(+3.46%) |
Mar 04, 2015 | 8.303 | 8.280 | 8.114 | 8.134 | 310,768 | -0.15(-1.76%) |
Mar 03, 2015 | 8.422 | 8.422 | 8.194 | 8.280 | 458,596 | -0.10(-1.19%) |