Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.270 | 9.278 | 9.176 | 9.198 | 1,342,734 | -0.08(-0.86%) |
May 28, 2015 | 9.212 | 9.285 | 9.187 | 9.278 | 1,002,418 | +0.07(+0.71%) |
May 27, 2015 | 9.147 | 9.227 | 9.096 | 9.212 | 1,743,868 | +0.06(+0.63%) |
May 26, 2015 | 9.198 | 9.198 | 9.092 | 9.154 | 1,641,952 | -0.07(-0.71%) |
May 22, 2015 | 9.263 | 9.220 | 9.220 | 9.220 | 965,425 | -0.05(-0.55%) |
May 21, 2015 | 9.263 | 9.321 | 9.220 | 9.270 | 812,096 | -0.02(-0.23%) |
May 20, 2015 | 9.358 | 9.372 | 9.241 | 9.292 | 1,092,898 | -0.09(-0.93%) |
May 19, 2015 | 9.285 | 9.387 | 9.285 | 9.379 | 850,740 | +0.09(+0.94%) |
May 18, 2015 | 9.132 | 9.307 | 9.132 | 9.292 | 810,391 | +0.14(+1.51%) |
May 15, 2015 | 9.249 | 9.263 | 9.089 | 9.154 | 1,144,420 | -0.11(-1.18%) |
May 14, 2015 | 9.190 | 9.263 | 9.161 | 9.263 | 1,207,544 | +0.09(+1.03%) |
May 13, 2015 | 9.103 | 9.198 | 9.060 | 9.169 | 2,275,535 | +0.06(+0.64%) |
May 12, 2015 | 9.067 | 9.154 | 8.994 | 9.111 | 1,004,053 | +0.00(+0.00%) |
May 11, 2015 | 9.023 | 9.154 | 9.016 | 9.111 | 1,228,810 | +0.07(+0.80%) |
May 08, 2015 | 8.987 | 9.067 | 8.911 | 9.038 | 1,273,748 | +0.07(+0.73%) |
May 07, 2015 | 8.922 | 9.031 | 8.849 | 8.973 | 1,604,496 | +0.04(+0.49%) |
May 06, 2015 | 8.900 | 8.936 | 8.791 | 8.929 | 1,037,294 | +0.09(+1.07%) |
May 05, 2015 | 8.885 | 8.965 | 8.820 | 8.834 | 1,065,829 | -0.07(-0.82%) |
May 04, 2015 | 8.805 | 8.922 | 8.805 | 8.907 | 857,628 | +0.10(+1.16%) |
May 01, 2015 | 8.914 | 8.922 | 8.776 | 8.805 | 1,593,373 | -0.03(-0.33%) |
Apr 30, 2015 | 8.820 | 8.980 | 8.791 | 8.834 | 2,387,173 | -0.01(-0.16%) |
Apr 29, 2015 | 8.762 | 8.911 | 8.747 | 8.849 | 2,703,931 | +0.04(+0.50%) |
Apr 28, 2015 | 8.718 | 8.827 | 8.682 | 8.805 | 2,607,454 | +0.11(+1.25%) |
Apr 27, 2015 | 8.791 | 8.907 | 8.609 | 8.696 | 2,203,253 | -0.09(-0.99%) |
Apr 24, 2015 | 8.856 | 8.882 | 8.751 | 8.784 | 1,757,658 | -0.08(-0.90%) |
Apr 23, 2015 | 8.907 | 8.980 | 8.704 | 8.864 | 3,661,274 | -0.22(-2.40%) |
Apr 22, 2015 | 9.074 | 9.256 | 8.951 | 9.081 | 2,503,969 | +0.15(+1.71%) |
Apr 21, 2015 | 8.958 | 9.016 | 8.885 | 8.929 | 973,941 | +0.00(+0.00%) |
Apr 20, 2015 | 8.922 | 9.016 | 8.827 | 8.929 | 993,067 | +0.02(+0.24%) |
Apr 17, 2015 | 8.958 | 8.994 | 8.878 | 8.907 | 952,033 | -0.11(-1.21%) |
Apr 16, 2015 | 9.045 | 9.052 | 8.922 | 9.016 | 739,711 | +0.00(+0.00%) |
Apr 15, 2015 | 8.965 | 9.060 | 8.958 | 9.016 | 1,381,873 | +0.07(+0.73%) |
Apr 14, 2015 | 8.980 | 9.009 | 8.896 | 8.951 | 823,681 | -0.07(-0.81%) |
Apr 13, 2015 | 8.958 | 9.074 | 8.958 | 9.023 | 1,474,845 | +0.04(+0.49%) |
Apr 10, 2015 | 9.002 | 9.016 | 8.914 | 8.980 | 506,372 | -0.01(-0.08%) |
Apr 09, 2015 | 8.980 | 9.016 | 8.885 | 8.987 | 796,060 | -0.01(-0.08%) |
Apr 08, 2015 | 8.987 | 9.074 | 8.973 | 8.994 | 1,039,725 | +0.00(+0.00%) |
Apr 07, 2015 | 8.965 | 9.052 | 8.943 | 8.994 | 945,109 | +0.04(+0.41%) |
Apr 06, 2015 | 8.885 | 9.045 | 8.820 | 8.958 | 1,361,403 | -0.03(-0.32%) |
Apr 02, 2015 | 8.943 | 8.987 | 8.987 | 8.987 | 1,323,572 | +0.03(+0.37%) |
Apr 01, 2015 | 8.936 | 8.998 | 8.864 | 8.954 | 979,437 | -0.01(-0.12%) |
Mar 31, 2015 | 8.856 | 8.987 | 8.820 | 8.965 | 2,169,173 | +0.06(+0.65%) |
Mar 30, 2015 | 8.842 | 8.951 | 8.813 | 8.907 | 973,128 | +0.11(+1.24%) |
Mar 27, 2015 | 8.834 | 8.834 | 8.740 | 8.798 | 863,586 | -0.04(-0.41%) |
Mar 26, 2015 | 8.748 | 8.867 | 8.683 | 8.834 | 1,258,942 | +0.06(+0.74%) |
Mar 25, 2015 | 8.928 | 8.950 | 8.766 | 8.769 | 1,501,860 | -0.17(-1.94%) |
Mar 24, 2015 | 9.007 | 9.014 | 8.928 | 8.942 | 1,135,362 | -0.06(-0.64%) |
Mar 23, 2015 | 9.101 | 9.144 | 8.932 | 9.000 | 1,227,641 | -0.11(-1.19%) |
Mar 20, 2015 | 8.950 | 9.115 | 8.892 | 9.108 | 2,275,753 | +0.19(+2.10%) |
Mar 19, 2015 | 8.849 | 8.942 | 8.777 | 8.921 | 1,214,065 | +0.03(+0.32%) |
Mar 18, 2015 | 9.014 | 9.083 | 8.827 | 8.892 | 1,590,733 | -0.11(-1.20%) |
Mar 17, 2015 | 8.885 | 9.000 | 8.762 | 9.000 | 1,432,122 | +0.09(+0.97%) |
Mar 16, 2015 | 8.942 | 9.014 | 8.892 | 8.914 | 999,974 | -0.04(-0.40%) |
Mar 13, 2015 | 8.993 | 9.014 | 8.827 | 8.950 | 915,201 | -0.08(-0.88%) |
Mar 12, 2015 | 8.863 | 9.043 | 8.834 | 9.029 | 1,077,060 | +0.19(+2.12%) |
Mar 11, 2015 | 8.755 | 8.856 | 8.748 | 8.841 | 1,297,418 | +0.11(+1.24%) |
Mar 10, 2015 | 8.935 | 8.950 | 8.733 | 8.733 | 1,153,029 | -0.30(-3.35%) |
Mar 09, 2015 | 8.827 | 9.043 | 8.805 | 9.036 | 1,965,555 | +0.19(+2.20%) |
Mar 06, 2015 | 8.755 | 8.928 | 8.683 | 8.841 | 1,359,379 | +0.09(+1.07%) |
Mar 05, 2015 | 8.740 | 8.755 | 8.625 | 8.748 | 715,286 | +0.04(+0.50%) |
Mar 04, 2015 | 8.712 | 8.733 | 8.647 | 8.704 | 810,378 | -0.03(-0.33%) |
Mar 03, 2015 | 8.748 | 8.798 | 8.712 | 8.733 | 742,741 | -0.04(-0.41%) |