Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.012 | 9.103 | 8.970 | 9.060 | 711,297 | +0.02(+0.27%) |
May 28, 2015 | 8.975 | 9.042 | 8.938 | 9.036 | 276,958 | +0.07(+0.82%) |
May 27, 2015 | 8.914 | 9.036 | 8.914 | 8.963 | 246,729 | +0.03(+0.34%) |
May 26, 2015 | 8.963 | 8.963 | 8.890 | 8.932 | 244,057 | -0.07(-0.75%) |
May 22, 2015 | 8.969 | 8.999 | 8.999 | 8.999 | 276,662 | +0.03(+0.34%) |
May 21, 2015 | 8.963 | 8.999 | 8.951 | 8.969 | 235,692 | -0.02(-0.20%) |
May 20, 2015 | 9.018 | 9.024 | 8.963 | 8.987 | 340,964 | -0.05(-0.54%) |
May 19, 2015 | 9.024 | 9.073 | 9.012 | 9.036 | 437,033 | +0.02(+0.20%) |
May 18, 2015 | 8.957 | 9.018 | 8.957 | 9.018 | 387,715 | +0.02(+0.27%) |
May 15, 2015 | 8.999 | 9.079 | 8.969 | 8.993 | 363,079 | -0.01(-0.07%) |
May 14, 2015 | 8.993 | 9.012 | 8.963 | 8.999 | 361,699 | +0.00(+0.00%) |
May 13, 2015 | 8.999 | 9.012 | 8.969 | 8.999 | 309,876 | +0.01(+0.07%) |
May 12, 2015 | 8.926 | 9.012 | 8.859 | 8.993 | 379,084 | +0.04(+0.41%) |
May 11, 2015 | 8.920 | 9.012 | 8.920 | 8.957 | 227,338 | +0.01(+0.14%) |
May 08, 2015 | 8.963 | 8.987 | 8.932 | 8.945 | 220,026 | +0.00(+0.00%) |
May 07, 2015 | 8.847 | 8.990 | 8.798 | 8.945 | 245,349 | +0.07(+0.83%) |
May 06, 2015 | 8.841 | 8.914 | 8.835 | 8.871 | 260,552 | -0.01(-0.07%) |
May 05, 2015 | 8.853 | 8.945 | 8.776 | 8.877 | 336,638 | -0.01(-0.14%) |
May 04, 2015 | 8.774 | 8.896 | 8.774 | 8.890 | 342,436 | +0.11(+1.25%) |
May 01, 2015 | 8.896 | 9.030 | 8.731 | 8.780 | 424,699 | -0.14(-1.57%) |
Apr 30, 2015 | 8.963 | 9.024 | 8.883 | 8.920 | 296,582 | -0.07(-0.81%) |
Apr 29, 2015 | 8.981 | 9.030 | 8.969 | 8.993 | 277,462 | -0.02(-0.27%) |
Apr 28, 2015 | 8.914 | 9.030 | 8.914 | 9.018 | 280,746 | +0.08(+0.89%) |
Apr 27, 2015 | 8.969 | 9.024 | 8.914 | 8.938 | 287,733 | -0.01(-0.14%) |
Apr 24, 2015 | 8.987 | 9.012 | 8.938 | 8.951 | 294,283 | -0.05(-0.54%) |
Apr 23, 2015 | 8.963 | 9.053 | 8.963 | 8.999 | 415,188 | +0.01(+0.07%) |
Apr 22, 2015 | 8.987 | 9.009 | 8.926 | 8.993 | 252,573 | +0.02(+0.27%) |
Apr 21, 2015 | 8.932 | 9.006 | 8.902 | 8.969 | 357,012 | +0.02(+0.20%) |
Apr 20, 2015 | 8.896 | 8.987 | 8.853 | 8.951 | 336,746 | +0.09(+0.96%) |
Apr 17, 2015 | 8.945 | 8.969 | 8.847 | 8.865 | 258,280 | -0.11(-1.22%) |
Apr 16, 2015 | 8.963 | 8.999 | 8.896 | 8.975 | 316,501 | -0.02(-0.20%) |
Apr 15, 2015 | 8.999 | 9.012 | 8.957 | 8.993 | 319,662 | -0.01(-0.07%) |
Apr 14, 2015 | 8.945 | 9.012 | 8.914 | 8.999 | 461,393 | +0.02(+0.20%) |
Apr 13, 2015 | 8.932 | 9.012 | 8.932 | 8.981 | 316,932 | +0.02(+0.27%) |
Apr 10, 2015 | 8.920 | 9.006 | 8.877 | 8.957 | 262,375 | +0.05(+0.55%) |
Apr 09, 2015 | 8.920 | 8.938 | 8.822 | 8.908 | 276,562 | -0.01(-0.14%) |
Apr 08, 2015 | 8.896 | 8.963 | 8.871 | 8.920 | 352,360 | -0.01(-0.07%) |
Apr 07, 2015 | 8.951 | 8.999 | 8.902 | 8.926 | 260,262 | -0.01(-0.14%) |
Apr 06, 2015 | 8.926 | 8.966 | 8.877 | 8.938 | 314,201 | -0.05(-0.54%) |
Apr 02, 2015 | 8.945 | 8.987 | 8.987 | 8.987 | 329,601 | +0.02(+0.27%) |
Apr 01, 2015 | 8.932 | 8.993 | 8.871 | 8.963 | 308,039 | +0.01(+0.07%) |
Mar 31, 2015 | 8.908 | 8.999 | 8.908 | 8.957 | 364,882 | -0.01(-0.07%) |
Mar 30, 2015 | 8.975 | 9.018 | 8.945 | 8.963 | 460,632 | +0.02(+0.20%) |
Mar 27, 2015 | 8.896 | 8.969 | 8.850 | 8.945 | 311,127 | +0.06(+0.69%) |
Mar 26, 2015 | 8.865 | 8.914 | 8.804 | 8.883 | 358,167 | +0.01(+0.07%) |
Mar 25, 2015 | 8.981 | 8.987 | 8.859 | 8.877 | 479,761 | -0.10(-1.09%) |
Mar 24, 2015 | 8.999 | 9.021 | 8.908 | 8.975 | 475,436 | -0.01(-0.14%) |
Mar 23, 2015 | 8.938 | 9.006 | 8.822 | 8.987 | 360,639 | +0.04(+0.41%) |
Mar 20, 2015 | 9.006 | 9.006 | 8.627 | 8.951 | 734,849 | +0.00(+0.00%) |
Mar 19, 2015 | 8.883 | 8.957 | 8.810 | 8.951 | 333,312 | +0.05(+0.62%) |
Mar 18, 2015 | 8.877 | 8.902 | 8.798 | 8.896 | 411,181 | +0.01(+0.07%) |
Mar 17, 2015 | 8.829 | 8.908 | 8.804 | 8.890 | 345,562 | +0.02(+0.17%) |
Mar 16, 2015 | 8.890 | 8.896 | 8.780 | 8.874 | 456,797 | +0.01(+0.10%) |
Mar 13, 2015 | 8.853 | 8.896 | 8.804 | 8.865 | 380,158 | -0.04(-0.41%) |
Mar 12, 2015 | 8.841 | 8.902 | 8.822 | 8.902 | 406,290 | +0.09(+1.04%) |
Mar 11, 2015 | 8.774 | 8.822 | 8.743 | 8.810 | 373,951 | +0.05(+0.56%) |
Mar 10, 2015 | 8.865 | 8.865 | 8.749 | 8.761 | 573,623 | -0.10(-1.17%) |
Mar 09, 2015 | 8.749 | 8.877 | 8.749 | 8.865 | 389,161 | +0.09(+0.97%) |
Mar 06, 2015 | 8.768 | 8.847 | 8.713 | 8.780 | 480,115 | +0.04(+0.45%) |
Mar 05, 2015 | 8.639 | 8.752 | 8.566 | 8.740 | 334,600 | +0.09(+1.09%) |
Mar 04, 2015 | 8.646 | 8.664 | 8.664 | 8.646 | 439,037 | -0.02(-0.21%) |
Mar 03, 2015 | 8.652 | 8.682 | 8.567 | 8.664 | 376,146 | +0.00(+0.00%) |