Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.860 | 9.020 | 8.700 | 9.020 | 3,082 | +0.18(+2.04%) |
May 28, 2015 | 8.700 | 8.870 | 8.700 | 8.840 | 2,340 | -0.06(-0.67%) |
May 27, 2015 | 8.880 | 8.960 | 8.771 | 8.900 | 7,722 | +0.10(+1.14%) |
May 26, 2015 | 8.890 | 8.900 | 8.800 | 8.800 | 10,840 | -0.10(-1.12%) |
May 22, 2015 | 8.700 | 8.900 | 8.900 | 8.900 | 1,900 | +0.04(+0.45%) |
May 21, 2015 | 8.860 | 8.940 | 8.835 | 8.860 | 2,042 | -0.01(-0.11%) |
May 20, 2015 | 8.791 | 8.890 | 8.791 | 8.870 | 4,979 | -0.02(-0.22%) |
May 19, 2015 | 8.860 | 8.980 | 8.860 | 8.890 | 42,560 | -0.10(-1.11%) |
May 18, 2015 | 9.050 | 9.050 | 8.941 | 8.990 | 1,801 | -0.01(-0.11%) |
May 15, 2015 | 8.870 | 9.070 | 8.870 | 9.000 | 7,353 | +0.07(+0.78%) |
May 14, 2015 | 8.890 | 8.970 | 8.880 | 8.930 | 7,445 | +0.15(+1.71%) |
May 13, 2015 | 8.690 | 8.800 | 8.680 | 8.780 | 6,625 | +0.08(+0.92%) |
May 12, 2015 | 8.630 | 8.700 | 8.560 | 8.700 | 40,642 | +0.00(+0.00%) |
May 11, 2015 | 8.660 | 8.754 | 8.510 | 8.700 | 24,090 | -0.30(-3.33%) |
May 08, 2015 | 8.570 | 9.000 | 8.500 | 9.000 | 4,268 | +0.46(+5.39%) |
May 07, 2015 | 8.680 | 8.680 | 8.460 | 8.540 | 13,664 | -0.21(-2.40%) |
May 06, 2015 | 8.560 | 8.750 | 8.370 | 8.750 | 17,776 | +0.00(+0.00%) |
May 05, 2015 | 8.020 | 8.750 | 8.020 | 8.750 | 11,083 | +0.75(+9.38%) |
May 04, 2015 | 7.890 | 8.080 | 7.890 | 8.000 | 11,983 | +0.22(+2.83%) |
May 01, 2015 | 7.980 | 7.980 | 7.770 | 7.780 | 3,633 | -0.20(-2.51%) |
Apr 30, 2015 | 8.150 | 8.250 | 7.980 | 7.980 | 7,358 | -0.28(-3.39%) |
Apr 29, 2015 | 8.250 | 8.380 | 8.250 | 8.260 | 7,372 | -0.09(-1.08%) |
Apr 28, 2015 | 8.390 | 8.490 | 8.291 | 8.350 | 11,109 | -0.04(-0.48%) |
Apr 27, 2015 | 8.610 | 8.690 | 8.390 | 8.390 | 5,847 | -0.21(-2.44%) |
Apr 24, 2015 | 8.650 | 8.700 | 8.600 | 8.600 | 3,363 | -0.04(-0.46%) |
Apr 23, 2015 | 8.480 | 8.640 | 8.421 | 8.640 | 6,505 | +0.14(+1.65%) |
Apr 22, 2015 | 8.450 | 8.560 | 8.450 | 8.500 | 1,601 | +0.02(+0.24%) |
Apr 21, 2015 | 8.640 | 8.640 | 8.480 | 8.480 | 392 | +0.00(+0.00%) |
Apr 20, 2015 | 8.759 | 8.759 | 8.420 | 8.480 | 4,231 | -0.08(-0.93%) |
Apr 17, 2015 | 8.719 | 8.719 | 8.590 | 8.560 | 11,718 | -0.26(-2.95%) |
Apr 16, 2015 | 8.430 | 8.870 | 8.410 | 8.820 | 17,168 | +0.47(+5.63%) |
Apr 15, 2015 | 8.340 | 8.530 | 8.240 | 8.350 | 4,766 | +0.10(+1.21%) |
Apr 14, 2015 | 8.070 | 8.312 | 8.070 | 8.250 | 19,946 | +0.25(+3.12%) |
Apr 13, 2015 | 8.360 | 8.460 | 8.000 | 8.000 | 28,200 | -0.30(-3.61%) |
Apr 10, 2015 | 8.300 | 8.370 | 8.220 | 8.300 | 15,459 | -0.11(-1.31%) |
Apr 09, 2015 | 8.490 | 8.490 | 8.320 | 8.410 | 5,008 | +0.06(+0.72%) |
Apr 08, 2015 | 8.480 | 8.620 | 8.350 | 8.350 | 31,856 | -0.10(-1.18%) |
Apr 07, 2015 | 8.470 | 8.540 | 8.430 | 8.450 | 1,380 | +0.00(+0.00%) |
Apr 06, 2015 | 8.380 | 8.570 | 8.260 | 8.450 | 9,840 | +0.20(+2.42%) |
Apr 02, 2015 | 8.200 | 8.250 | 8.250 | 8.250 | 1,600 | +0.07(+0.86%) |
Apr 01, 2015 | 8.180 | 8.260 | 8.150 | 8.180 | 6,049 | +0.04(+0.49%) |
Mar 31, 2015 | 8.120 | 8.190 | 8.120 | 8.140 | 3,213 | +0.03(+0.37%) |
Mar 30, 2015 | 8.260 | 8.270 | 8.100 | 8.110 | 8,257 | -0.15(-1.82%) |
Mar 27, 2015 | 8.305 | 8.519 | 8.260 | 8.260 | 14,007 | -0.04(-0.48%) |
Mar 26, 2015 | 8.290 | 8.390 | 8.290 | 8.300 | 5,657 | -0.08(-0.95%) |
Mar 25, 2015 | 8.450 | 8.520 | 8.340 | 8.380 | 25,063 | -0.07(-0.83%) |
Mar 24, 2015 | 8.440 | 8.450 | 8.390 | 8.450 | 13,185 | +0.01(+0.12%) |
Mar 23, 2015 | 8.230 | 8.450 | 8.230 | 8.440 | 23,054 | +0.11(+1.32%) |
Mar 20, 2015 | 8.030 | 8.450 | 8.030 | 8.330 | 21,174 | +0.24(+2.97%) |
Mar 19, 2015 | 8.300 | 8.350 | 8.090 | 8.090 | 12,493 | -0.22(-2.65%) |
Mar 18, 2015 | 8.020 | 8.350 | 8.010 | 8.310 | 7,097 | +0.27(+3.36%) |
Mar 17, 2015 | 8.070 | 8.220 | 8.030 | 8.040 | 16,827 | -0.01(-0.12%) |
Mar 16, 2015 | 8.340 | 8.370 | 7.860 | 8.050 | 16,374 | -0.03(-0.37%) |
Mar 13, 2015 | 7.950 | 8.080 | 7.900 | 8.080 | 12,118 | +0.01(+0.12%) |
Mar 12, 2015 | 8.050 | 8.110 | 7.991 | 8.070 | 14,645 | +0.12(+1.51%) |
Mar 11, 2015 | 8.010 | 8.030 | 7.850 | 7.950 | 44,837 | +0.06(+0.76%) |
Mar 10, 2015 | 7.930 | 7.980 | 7.840 | 7.890 | 39,310 | -0.07(-0.88%) |
Mar 09, 2015 | 7.880 | 7.990 | 7.880 | 7.960 | 8,401 | +0.07(+0.89%) |
Mar 06, 2015 | 8.080 | 8.095 | 7.852 | 7.890 | 21,794 | -0.19(-2.35%) |
Mar 05, 2015 | 8.240 | 8.240 | 8.040 | 8.080 | 19,265 | -0.10(-1.22%) |
Mar 04, 2015 | 8.240 | 8.290 | 8.120 | 8.180 | 22,019 | -0.07(-0.85%) |
Mar 03, 2015 | 8.540 | 8.540 | 8.240 | 8.250 | 62,702 | -0.29(-3.40%) |