Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.876 | 8.900 | 8.769 | 8.798 | 107,466 | -0.10(-1.10%) |
May 28, 2015 | 8.915 | 8.919 | 8.827 | 8.896 | 91,858 | -0.02(-0.22%) |
May 27, 2015 | 8.999 | 9.013 | 8.906 | 8.915 | 165,828 | -0.09(-1.03%) |
May 26, 2015 | 8.999 | 8.999 | 8.964 | 9.008 | 117,514 | +0.01(+0.16%) |
May 22, 2015 | 9.023 | 8.994 | 8.994 | 8.994 | 97,944 | +0.00(+0.00%) |
May 21, 2015 | 9.067 | 9.067 | 8.974 | 8.994 | 122,669 | -0.04(-0.49%) |
May 20, 2015 | 9.145 | 9.145 | 8.969 | 9.038 | 178,859 | +0.01(+0.16%) |
May 19, 2015 | 8.876 | 9.033 | 8.862 | 9.023 | 160,708 | +0.12(+1.37%) |
May 18, 2015 | 8.886 | 8.959 | 8.852 | 8.901 | 111,899 | +0.01(+0.11%) |
May 15, 2015 | 8.920 | 8.960 | 8.832 | 8.891 | 160,393 | +0.02(+0.22%) |
May 14, 2015 | 8.930 | 8.959 | 8.871 | 8.871 | 105,777 | +0.01(+0.10%) |
May 13, 2015 | 8.941 | 8.941 | 8.800 | 8.863 | 140,163 | -0.01(-0.16%) |
May 12, 2015 | 8.931 | 9.048 | 8.834 | 8.877 | 213,259 | -0.07(-0.76%) |
May 11, 2015 | 9.004 | 9.004 | 8.873 | 8.945 | 145,609 | -0.02(-0.27%) |
May 08, 2015 | 9.082 | 9.087 | 8.926 | 8.970 | 223,396 | -0.01(-0.11%) |
May 07, 2015 | 8.926 | 9.018 | 8.863 | 8.980 | 265,595 | +0.07(+0.76%) |
May 06, 2015 | 8.907 | 8.911 | 8.848 | 8.911 | 119,132 | +0.03(+0.33%) |
May 05, 2015 | 8.761 | 8.882 | 8.712 | 8.882 | 178,925 | +0.15(+1.67%) |
May 04, 2015 | 8.916 | 8.916 | 8.707 | 8.736 | 138,944 | -0.13(-1.43%) |
May 01, 2015 | 8.960 | 8.965 | 8.853 | 8.863 | 88,594 | -0.05(-0.60%) |
Apr 30, 2015 | 8.975 | 9.020 | 8.911 | 8.916 | 132,411 | -0.06(-0.70%) |
Apr 29, 2015 | 8.941 | 9.018 | 8.887 | 8.980 | 132,758 | +0.05(+0.60%) |
Apr 28, 2015 | 8.950 | 8.989 | 8.916 | 8.926 | 128,965 | +0.03(+0.38%) |
Apr 27, 2015 | 8.960 | 9.048 | 8.873 | 8.892 | 162,345 | -0.02(-0.22%) |
Apr 24, 2015 | 8.980 | 8.980 | 8.907 | 8.911 | 116,154 | -0.03(-0.33%) |
Apr 23, 2015 | 8.921 | 9.033 | 8.902 | 8.941 | 161,184 | +0.04(+0.44%) |
Apr 22, 2015 | 8.868 | 8.902 | 8.829 | 8.902 | 107,791 | +0.07(+0.83%) |
Apr 21, 2015 | 8.736 | 8.853 | 8.707 | 8.829 | 149,254 | +0.12(+1.40%) |
Apr 20, 2015 | 8.697 | 8.780 | 8.654 | 8.707 | 135,825 | +0.04(+0.45%) |
Apr 17, 2015 | 8.731 | 8.761 | 8.644 | 8.668 | 98,936 | -0.07(-0.78%) |
Apr 16, 2015 | 8.727 | 8.736 | 8.649 | 8.736 | 148,674 | -0.01(-0.12%) |
Apr 15, 2015 | 8.723 | 8.752 | 8.607 | 8.747 | 152,491 | +0.07(+0.78%) |
Apr 14, 2015 | 8.747 | 8.771 | 8.679 | 8.679 | 105,677 | -0.10(-1.16%) |
Apr 13, 2015 | 8.757 | 8.791 | 8.747 | 8.781 | 93,939 | +0.04(+0.44%) |
Apr 10, 2015 | 8.742 | 8.752 | 8.712 | 8.742 | 73,178 | +0.01(+0.17%) |
Apr 09, 2015 | 8.699 | 8.762 | 8.670 | 8.728 | 156,392 | +0.04(+0.50%) |
Apr 08, 2015 | 8.670 | 8.699 | 8.650 | 8.684 | 120,375 | +0.04(+0.50%) |
Apr 07, 2015 | 8.631 | 8.660 | 8.617 | 8.641 | 114,120 | +0.02(+0.28%) |
Apr 06, 2015 | 8.568 | 8.617 | 8.544 | 8.617 | 71,427 | +0.10(+1.14%) |
Apr 02, 2015 | 8.607 | 8.520 | 8.520 | 8.520 | 153,368 | -0.06(-0.68%) |
Apr 01, 2015 | 8.646 | 8.665 | 8.558 | 8.578 | 166,656 | -0.05(-0.62%) |
Mar 31, 2015 | 8.617 | 8.650 | 8.583 | 8.631 | 141,942 | +0.02(+0.28%) |
Mar 30, 2015 | 8.612 | 8.617 | 8.574 | 8.607 | 67,335 | +0.00(+0.06%) |
Mar 27, 2015 | 8.626 | 8.631 | 8.592 | 8.602 | 84,307 | +0.00(+0.06%) |
Mar 26, 2015 | 8.588 | 8.660 | 8.573 | 8.597 | 153,211 | +0.01(+0.11%) |
Mar 25, 2015 | 8.621 | 8.650 | 8.568 | 8.588 | 156,460 | -0.01(-0.17%) |
Mar 24, 2015 | 8.539 | 8.612 | 8.491 | 8.602 | 174,552 | +0.05(+0.62%) |
Mar 23, 2015 | 8.529 | 8.554 | 8.500 | 8.549 | 129,399 | +0.03(+0.40%) |
Mar 20, 2015 | 8.375 | 8.544 | 8.375 | 8.515 | 113,362 | +0.14(+1.68%) |
Mar 19, 2015 | 8.404 | 8.428 | 8.346 | 8.375 | 121,704 | -0.01(-0.12%) |
Mar 18, 2015 | 8.438 | 8.457 | 8.384 | 8.384 | 67,537 | -0.03(-0.40%) |
Mar 17, 2015 | 8.500 | 8.500 | 8.384 | 8.418 | 127,779 | -0.09(-1.04%) |
Mar 16, 2015 | 8.415 | 8.506 | 8.401 | 8.506 | 149,427 | +0.12(+1.38%) |
Mar 13, 2015 | 8.314 | 8.420 | 8.300 | 8.391 | 99,667 | +0.08(+0.98%) |
Mar 12, 2015 | 8.357 | 8.357 | 8.275 | 8.309 | 103,045 | -0.05(-0.58%) |
Mar 11, 2015 | 8.328 | 8.362 | 8.299 | 8.357 | 87,136 | +0.05(+0.58%) |
Mar 10, 2015 | 8.324 | 8.357 | 8.299 | 8.309 | 175,682 | -0.06(-0.75%) |
Mar 09, 2015 | 8.319 | 8.376 | 8.319 | 8.372 | 112,541 | +0.07(+0.87%) |
Mar 06, 2015 | 8.280 | 8.309 | 8.261 | 8.299 | 96,512 | +0.03(+0.35%) |
Mar 05, 2015 | 8.333 | 8.333 | 8.261 | 8.271 | 147,590 | -0.05(-0.64%) |
Mar 04, 2015 | 8.261 | 8.333 | 8.275 | 8.324 | 177,943 | +0.05(+0.58%) |
Mar 03, 2015 | 8.242 | 8.285 | 8.213 | 8.275 | 212,761 | +0.05(+0.58%) |