Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.867 | 8.903 | 8.845 | 8.896 | 18,981 | -0.01(-0.08%) |
May 28, 2015 | 8.911 | 8.911 | 8.867 | 8.903 | 9,997 | +0.01(+0.08%) |
May 27, 2015 | 8.794 | 8.911 | 8.794 | 8.896 | 17,251 | +0.11(+1.25%) |
May 26, 2015 | 8.865 | 8.889 | 8.786 | 8.786 | 38,169 | -0.09(-0.99%) |
May 22, 2015 | 8.859 | 8.874 | 8.874 | 8.874 | 4,792 | -0.01(-0.08%) |
May 21, 2015 | 8.859 | 8.891 | 8.859 | 8.881 | 1,233 | +0.01(+0.14%) |
May 20, 2015 | 8.889 | 8.896 | 8.869 | 8.869 | 6,767 | -0.02(-0.22%) |
May 19, 2015 | 8.859 | 8.903 | 8.859 | 8.889 | 15,309 | +0.01(+0.08%) |
May 18, 2015 | 8.859 | 8.881 | 8.859 | 8.881 | 5,651 | +0.02(+0.25%) |
May 15, 2015 | 8.859 | 8.881 | 8.859 | 8.859 | 3,737 | -0.04(-0.41%) |
May 14, 2015 | 8.867 | 8.896 | 8.845 | 8.896 | 16,316 | +0.07(+0.74%) |
May 13, 2015 | 8.867 | 8.881 | 8.830 | 8.830 | 8,387 | +0.02(+0.22%) |
May 12, 2015 | 8.735 | 8.816 | 8.735 | 8.811 | 15,559 | -0.03(-0.38%) |
May 11, 2015 | 8.845 | 8.859 | 8.845 | 8.845 | 7,880 | -0.04(-0.49%) |
May 08, 2015 | 8.808 | 8.896 | 8.808 | 8.889 | 14,351 | +0.07(+0.75%) |
May 07, 2015 | 8.728 | 8.848 | 8.728 | 8.823 | 11,606 | +0.01(+0.11%) |
May 06, 2015 | 8.838 | 8.838 | 8.813 | 8.813 | 9,948 | -0.01(-0.17%) |
May 05, 2015 | 8.881 | 8.881 | 8.808 | 8.828 | 12,694 | -0.03(-0.36%) |
May 04, 2015 | 8.838 | 8.889 | 8.838 | 8.859 | 18,416 | +0.01(+0.08%) |
May 01, 2015 | 8.838 | 8.859 | 8.808 | 8.852 | 28,036 | +0.05(+0.58%) |
Apr 30, 2015 | 8.823 | 8.845 | 8.786 | 8.801 | 57,394 | -0.04(-0.50%) |
Apr 29, 2015 | 8.838 | 8.874 | 8.830 | 8.845 | 39,194 | -0.02(-0.25%) |
Apr 28, 2015 | 8.867 | 8.893 | 8.845 | 8.867 | 18,656 | +0.00(+0.00%) |
Apr 27, 2015 | 8.889 | 8.896 | 8.859 | 8.867 | 39,409 | -0.02(-0.25%) |
Apr 24, 2015 | 8.911 | 8.918 | 8.889 | 8.889 | 12,997 | +0.00(+0.00%) |
Apr 23, 2015 | 8.896 | 8.896 | 8.889 | 8.889 | 15,467 | +0.01(+0.16%) |
Apr 22, 2015 | 8.896 | 8.896 | 8.845 | 8.874 | 13,586 | +0.01(+0.08%) |
Apr 21, 2015 | 8.889 | 8.914 | 8.867 | 8.867 | 6,848 | -0.02(-0.25%) |
Apr 20, 2015 | 8.852 | 8.896 | 8.852 | 8.889 | 23,237 | +0.07(+0.75%) |
Apr 17, 2015 | 8.874 | 8.874 | 8.808 | 8.823 | 19,461 | -0.07(-0.74%) |
Apr 16, 2015 | 8.896 | 8.896 | 8.874 | 8.889 | 8,631 | +0.01(+0.08%) |
Apr 15, 2015 | 8.852 | 8.903 | 8.852 | 8.881 | 9,927 | +0.03(+0.33%) |
Apr 14, 2015 | 8.845 | 8.882 | 8.845 | 8.852 | 13,165 | -0.04(-0.41%) |
Apr 13, 2015 | 8.896 | 8.940 | 8.870 | 8.889 | 23,187 | -0.01(-0.08%) |
Apr 10, 2015 | 8.874 | 8.911 | 8.838 | 8.896 | 17,134 | +0.05(+0.58%) |
Apr 09, 2015 | 8.816 | 8.911 | 8.808 | 8.845 | 31,070 | -0.01(-0.08%) |
Apr 08, 2015 | 8.816 | 8.918 | 8.816 | 8.852 | 23,591 | +0.01(+0.17%) |
Apr 07, 2015 | 8.852 | 8.867 | 8.838 | 8.838 | 9,782 | +0.01(+0.08%) |
Apr 06, 2015 | 8.735 | 8.845 | 8.735 | 8.830 | 56,180 | +0.05(+0.58%) |
Apr 02, 2015 | 8.757 | 8.779 | 8.779 | 8.779 | 9,447 | +0.02(+0.28%) |
Apr 01, 2015 | 8.765 | 8.801 | 8.740 | 8.754 | 36,241 | -0.04(-0.45%) |
Mar 31, 2015 | 8.823 | 8.823 | 8.750 | 8.794 | 21,792 | -0.04(-0.41%) |
Mar 30, 2015 | 8.713 | 8.830 | 8.713 | 8.830 | 17,649 | +0.12(+1.34%) |
Mar 27, 2015 | 8.699 | 8.713 | 8.699 | 8.713 | 3,127 | -0.01(-0.08%) |
Mar 26, 2015 | 8.662 | 8.735 | 8.662 | 8.721 | 10,917 | +0.06(+0.67%) |
Mar 25, 2015 | 8.691 | 8.712 | 8.662 | 8.662 | 18,186 | -0.09(-1.05%) |
Mar 24, 2015 | 8.772 | 8.772 | 8.743 | 8.754 | 12,486 | -0.03(-0.37%) |
Mar 23, 2015 | 8.808 | 8.808 | 8.779 | 8.786 | 8,520 | -0.01(-0.08%) |
Mar 20, 2015 | 8.765 | 8.808 | 8.765 | 8.794 | 22,460 | +0.04(+0.42%) |
Mar 19, 2015 | 8.801 | 8.801 | 8.750 | 8.757 | 4,025 | -0.04(-0.50%) |
Mar 18, 2015 | 8.684 | 8.830 | 8.684 | 8.801 | 20,123 | +0.05(+0.57%) |
Mar 17, 2015 | 8.772 | 8.772 | 8.735 | 8.751 | 18,275 | -0.04(-0.49%) |
Mar 16, 2015 | 8.744 | 8.801 | 8.744 | 8.794 | 8,589 | +0.05(+0.58%) |
Mar 13, 2015 | 8.744 | 8.758 | 8.743 | 8.743 | 5,738 | -0.06(-0.65%) |
Mar 12, 2015 | 8.701 | 8.807 | 8.701 | 8.801 | 34,198 | +0.08(+0.90%) |
Mar 11, 2015 | 8.729 | 8.744 | 8.722 | 8.722 | 21,969 | +0.01(+0.16%) |
Mar 10, 2015 | 8.679 | 8.715 | 8.679 | 8.708 | 14,092 | -0.07(-0.82%) |
Mar 09, 2015 | 8.737 | 8.782 | 8.737 | 8.779 | 4,647 | +0.06(+0.66%) |
Mar 06, 2015 | 8.765 | 8.815 | 8.715 | 8.722 | 20,341 | -0.07(-0.84%) |
Mar 05, 2015 | 8.801 | 8.822 | 8.787 | 8.796 | 16,574 | +0.03(+0.35%) |
Mar 04, 2015 | 8.808 | 8.782 | 8.744 | 8.765 | 18,202 | -0.02(-0.19%) |
Mar 03, 2015 | 8.837 | 8.837 | 8.837 | 8.782 | 8,189 | -0.03(-0.30%) |