Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.775 | 8.820 | 8.717 | 8.747 | 115,291 | -0.07(-0.83%) |
May 28, 2015 | 8.801 | 8.820 | 8.749 | 8.820 | 52,697 | -0.02(-0.22%) |
May 27, 2015 | 8.769 | 8.843 | 8.762 | 8.840 | 59,771 | +0.10(+1.19%) |
May 26, 2015 | 8.775 | 8.827 | 8.717 | 8.736 | 120,454 | -0.19(-2.18%) |
May 22, 2015 | 8.976 | 8.931 | 8.931 | 8.931 | 71,335 | -0.09(-1.01%) |
May 21, 2015 | 9.015 | 9.035 | 8.963 | 9.022 | 159,358 | +0.05(+0.51%) |
May 20, 2015 | 8.963 | 8.996 | 8.918 | 8.976 | 89,909 | +0.00(+0.00%) |
May 19, 2015 | 8.996 | 9.002 | 8.963 | 8.976 | 90,394 | -0.04(-0.41%) |
May 18, 2015 | 8.983 | 9.041 | 8.976 | 9.013 | 133,714 | -0.07(-0.74%) |
May 15, 2015 | 9.067 | 9.106 | 9.015 | 9.080 | 142,218 | -0.02(-0.21%) |
May 14, 2015 | 9.061 | 9.106 | 9.054 | 9.100 | 153,477 | +0.12(+1.30%) |
May 13, 2015 | 8.983 | 9.013 | 8.962 | 8.983 | 98,981 | +0.07(+0.80%) |
May 12, 2015 | 8.872 | 8.937 | 8.872 | 8.911 | 157,623 | -0.05(-0.58%) |
May 11, 2015 | 8.970 | 8.986 | 8.935 | 8.963 | 120,878 | -0.02(-0.22%) |
May 08, 2015 | 8.918 | 9.002 | 8.911 | 8.983 | 164,319 | +0.25(+2.90%) |
May 07, 2015 | 8.704 | 8.743 | 8.691 | 8.730 | 79,840 | -0.05(-0.52%) |
May 06, 2015 | 8.788 | 8.814 | 8.743 | 8.775 | 59,144 | +0.05(+0.60%) |
May 05, 2015 | 8.801 | 8.814 | 8.710 | 8.723 | 89,342 | -0.11(-1.25%) |
May 04, 2015 | 8.853 | 8.853 | 8.814 | 8.833 | 123,384 | -0.00(-0.00%) |
May 01, 2015 | 8.820 | 8.833 | 8.762 | 8.833 | 159,456 | +0.02(+0.22%) |
Apr 30, 2015 | 8.840 | 8.859 | 8.801 | 8.814 | 110,535 | -0.05(-0.51%) |
Apr 29, 2015 | 8.859 | 8.903 | 8.827 | 8.859 | 71,611 | +0.00(+0.00%) |
Apr 28, 2015 | 8.840 | 8.859 | 8.807 | 8.859 | 137,396 | +0.00(+0.00%) |
Apr 27, 2015 | 8.853 | 8.898 | 8.853 | 8.859 | 144,916 | +0.05(+0.52%) |
Apr 24, 2015 | 8.820 | 8.846 | 8.783 | 8.814 | 417,281 | +0.01(+0.11%) |
Apr 23, 2015 | 8.704 | 8.820 | 8.704 | 8.804 | 231,777 | +0.05(+0.56%) |
Apr 22, 2015 | 8.743 | 8.756 | 8.685 | 8.756 | 74,309 | -0.03(-0.37%) |
Apr 21, 2015 | 8.788 | 8.814 | 8.769 | 8.788 | 169,583 | +0.03(+0.37%) |
Apr 20, 2015 | 8.756 | 8.788 | 8.730 | 8.756 | 98,996 | +0.03(+0.30%) |
Apr 17, 2015 | 8.723 | 8.744 | 8.698 | 8.730 | 371,906 | -0.09(-1.04%) |
Apr 16, 2015 | 8.795 | 8.853 | 8.769 | 8.821 | 140,534 | -0.02(-0.21%) |
Apr 15, 2015 | 8.827 | 8.846 | 8.777 | 8.840 | 130,010 | +0.08(+0.94%) |
Apr 14, 2015 | 8.756 | 8.769 | 8.730 | 8.758 | 109,242 | +0.05(+0.62%) |
Apr 13, 2015 | 8.704 | 8.730 | 8.684 | 8.704 | 99,291 | -0.01(-0.15%) |
Apr 10, 2015 | 8.684 | 8.723 | 8.684 | 8.717 | 173,720 | +0.01(+0.07%) |
Apr 09, 2015 | 8.730 | 8.730 | 8.671 | 8.710 | 167,531 | -0.01(-0.07%) |
Apr 08, 2015 | 8.807 | 8.807 | 8.704 | 8.717 | 284,676 | +0.01(+0.07%) |
Apr 07, 2015 | 8.788 | 8.788 | 8.704 | 8.710 | 260,157 | -0.04(-0.45%) |
Apr 06, 2015 | 8.736 | 8.781 | 8.705 | 8.749 | 251,350 | +0.08(+0.97%) |
Apr 02, 2015 | 8.619 | 8.665 | 8.665 | 8.665 | 82,121 | +0.06(+0.75%) |
Apr 01, 2015 | 8.613 | 8.613 | 8.556 | 8.600 | 316,693 | +0.04(+0.49%) |
Mar 31, 2015 | 8.541 | 8.613 | 8.541 | 8.558 | 287,167 | -0.14(-1.60%) |
Mar 30, 2015 | 8.704 | 8.717 | 8.681 | 8.697 | 130,651 | -0.01(-0.07%) |
Mar 27, 2015 | 8.671 | 8.710 | 8.671 | 8.704 | 87,362 | +0.01(+0.15%) |
Mar 26, 2015 | 8.717 | 8.749 | 8.652 | 8.691 | 140,698 | -0.12(-1.33%) |
Mar 25, 2015 | 8.885 | 8.885 | 8.795 | 8.807 | 140,091 | -0.03(-0.35%) |
Mar 24, 2015 | 8.890 | 8.922 | 8.832 | 8.838 | 92,310 | -0.02(-0.27%) |
Mar 23, 2015 | 8.857 | 8.870 | 8.825 | 8.862 | 438,140 | +0.08(+0.90%) |
Mar 20, 2015 | 8.754 | 8.832 | 8.727 | 8.783 | 87,306 | +0.18(+2.14%) |
Mar 19, 2015 | 8.631 | 8.631 | 8.573 | 8.599 | 135,140 | -0.11(-1.27%) |
Mar 18, 2015 | 8.469 | 8.734 | 8.469 | 8.709 | 183,570 | +0.21(+2.44%) |
Mar 17, 2015 | 8.495 | 8.502 | 8.455 | 8.502 | 128,422 | -0.02(-0.23%) |
Mar 16, 2015 | 8.469 | 8.527 | 8.457 | 8.521 | 167,686 | +0.10(+1.15%) |
Mar 13, 2015 | 8.430 | 8.430 | 8.359 | 8.424 | 179,909 | -0.07(-0.84%) |
Mar 12, 2015 | 8.502 | 8.521 | 8.456 | 8.495 | 160,450 | +0.04(+0.46%) |
Mar 11, 2015 | 8.476 | 8.482 | 8.417 | 8.456 | 212,287 | -0.02(-0.23%) |
Mar 10, 2015 | 8.566 | 8.566 | 8.463 | 8.476 | 190,100 | -0.19(-2.24%) |
Mar 09, 2015 | 8.676 | 8.683 | 8.637 | 8.670 | 330,373 | +0.01(+0.07%) |
Mar 06, 2015 | 8.741 | 8.741 | 8.644 | 8.663 | 127,184 | -0.21(-2.33%) |
Mar 05, 2015 | 8.857 | 8.896 | 8.832 | 8.870 | 101,731 | +0.02(+0.18%) |
Mar 04, 2015 | 8.857 | 8.864 | 8.788 | 8.854 | 203,552 | -0.04(-0.40%) |
Mar 03, 2015 | 8.929 | 8.929 | 8.864 | 8.890 | 191,269 | -0.08(-0.87%) |