Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.085 | 9.118 | 8.968 | 9.010 | 161,510 | -0.10(-1.10%) |
May 28, 2015 | 9.110 | 9.135 | 9.051 | 9.110 | 124,487 | -0.01(-0.09%) |
May 27, 2015 | 8.901 | 9.143 | 8.901 | 9.118 | 146,392 | +0.22(+2.44%) |
May 26, 2015 | 8.951 | 8.951 | 8.717 | 8.901 | 193,002 | -0.05(-0.56%) |
May 22, 2015 | 8.984 | 8.951 | 8.951 | 8.951 | 98,233 | -0.03(-0.37%) |
May 21, 2015 | 8.943 | 9.035 | 8.909 | 8.984 | 79,703 | +0.03(+0.37%) |
May 20, 2015 | 8.809 | 8.976 | 8.776 | 8.951 | 161,274 | +0.15(+1.71%) |
May 19, 2015 | 8.893 | 8.893 | 8.767 | 8.801 | 201,614 | -0.08(-0.94%) |
May 18, 2015 | 8.809 | 8.943 | 8.767 | 8.884 | 224,449 | +0.07(+0.76%) |
May 15, 2015 | 8.851 | 8.926 | 8.776 | 8.817 | 131,326 | -0.08(-0.85%) |
May 14, 2015 | 8.867 | 8.984 | 8.812 | 8.893 | 161,437 | +0.04(+0.47%) |
May 13, 2015 | 8.826 | 8.901 | 8.759 | 8.851 | 95,671 | +0.08(+0.86%) |
May 12, 2015 | 8.801 | 8.859 | 8.567 | 8.776 | 100,208 | -0.06(-0.66%) |
May 11, 2015 | 8.817 | 9.001 | 8.817 | 8.834 | 110,918 | -0.10(-1.12%) |
May 08, 2015 | 8.801 | 8.984 | 8.776 | 8.934 | 208,614 | +0.24(+2.79%) |
May 07, 2015 | 8.450 | 8.717 | 8.441 | 8.692 | 156,302 | +0.23(+2.67%) |
May 06, 2015 | 8.750 | 8.777 | 8.458 | 8.466 | 232,500 | -0.28(-3.15%) |
May 05, 2015 | 8.951 | 9.060 | 8.650 | 8.742 | 225,927 | -0.23(-2.52%) |
May 04, 2015 | 8.984 | 9.147 | 8.926 | 8.968 | 103,020 | -0.02(-0.19%) |
May 01, 2015 | 8.984 | 9.018 | 8.801 | 8.984 | 104,698 | +0.02(+0.19%) |
Apr 30, 2015 | 9.193 | 9.202 | 8.943 | 8.968 | 193,621 | -0.27(-2.90%) |
Apr 29, 2015 | 9.478 | 9.494 | 9.218 | 9.235 | 99,592 | -0.28(-2.90%) |
Apr 28, 2015 | 9.310 | 9.511 | 9.310 | 9.511 | 169,663 | +0.23(+2.43%) |
Apr 27, 2015 | 9.369 | 9.519 | 9.235 | 9.285 | 97,145 | -0.07(-0.71%) |
Apr 24, 2015 | 9.302 | 9.352 | 9.210 | 9.352 | 126,638 | +0.08(+0.90%) |
Apr 23, 2015 | 9.377 | 9.544 | 9.260 | 9.269 | 257,060 | -0.14(-1.51%) |
Apr 22, 2015 | 9.202 | 9.411 | 9.193 | 9.411 | 125,889 | +0.19(+2.09%) |
Apr 21, 2015 | 9.411 | 9.411 | 9.127 | 9.218 | 104,031 | -0.18(-1.87%) |
Apr 20, 2015 | 9.361 | 9.478 | 9.344 | 9.394 | 79,382 | +0.07(+0.72%) |
Apr 17, 2015 | 9.402 | 9.536 | 9.235 | 9.327 | 249,171 | -0.15(-1.59%) |
Apr 16, 2015 | 9.419 | 9.528 | 9.319 | 9.478 | 113,572 | +0.02(+0.18%) |
Apr 15, 2015 | 9.361 | 9.486 | 9.310 | 9.461 | 133,639 | +0.11(+1.16%) |
Apr 14, 2015 | 9.244 | 9.377 | 9.185 | 9.352 | 172,559 | +0.12(+1.27%) |
Apr 13, 2015 | 9.227 | 9.386 | 9.202 | 9.235 | 112,575 | +0.01(+0.09%) |
Apr 10, 2015 | 9.361 | 9.361 | 9.135 | 9.227 | 144,854 | +0.07(+0.73%) |
Apr 09, 2015 | 9.218 | 9.310 | 9.093 | 9.160 | 108,109 | -0.08(-0.81%) |
Apr 08, 2015 | 9.127 | 9.344 | 9.127 | 9.235 | 235,947 | +0.13(+1.47%) |
Apr 07, 2015 | 8.951 | 9.168 | 8.934 | 9.101 | 190,015 | +0.13(+1.49%) |
Apr 06, 2015 | 8.859 | 9.097 | 8.842 | 8.968 | 145,065 | +0.10(+1.13%) |
Apr 02, 2015 | 8.901 | 8.867 | 8.867 | 8.867 | 99,190 | -0.04(-0.47%) |
Apr 01, 2015 | 8.959 | 9.118 | 8.750 | 8.909 | 177,000 | -0.13(-1.39%) |
Mar 31, 2015 | 8.767 | 9.076 | 8.596 | 9.035 | 366,144 | +0.23(+2.56%) |
Mar 30, 2015 | 8.750 | 8.826 | 8.717 | 8.809 | 151,516 | +0.04(+0.48%) |
Mar 27, 2015 | 8.993 | 9.018 | 8.642 | 8.767 | 173,527 | -0.22(-2.42%) |
Mar 26, 2015 | 8.943 | 9.026 | 8.851 | 8.984 | 153,588 | +0.00(+0.00%) |
Mar 25, 2015 | 8.976 | 9.118 | 8.914 | 8.984 | 198,985 | +0.01(+0.09%) |
Mar 24, 2015 | 9.377 | 9.377 | 8.801 | 8.976 | 380,945 | -0.39(-4.19%) |
Mar 23, 2015 | 9.235 | 9.444 | 9.202 | 9.369 | 232,087 | +0.09(+0.99%) |
Mar 20, 2015 | 9.152 | 9.294 | 9.134 | 9.277 | 416,816 | +0.17(+1.83%) |
Mar 19, 2015 | 9.185 | 9.185 | 9.051 | 9.110 | 158,819 | -0.09(-1.00%) |
Mar 18, 2015 | 8.901 | 9.260 | 8.876 | 9.202 | 336,196 | +0.28(+3.09%) |
Mar 17, 2015 | 8.817 | 8.943 | 8.784 | 8.926 | 222,310 | +0.07(+0.75%) |
Mar 16, 2015 | 8.893 | 8.966 | 8.809 | 8.859 | 223,522 | -0.02(-0.19%) |
Mar 13, 2015 | 8.776 | 8.976 | 8.633 | 8.876 | 553,458 | +0.13(+1.43%) |
Mar 12, 2015 | 8.491 | 8.776 | 8.466 | 8.750 | 337,739 | +0.35(+4.18%) |
Mar 11, 2015 | 8.375 | 8.416 | 8.226 | 8.399 | 282,722 | +0.05(+0.59%) |
Mar 10, 2015 | 8.308 | 8.383 | 8.135 | 8.350 | 257,712 | -0.01(-0.10%) |
Mar 09, 2015 | 8.308 | 8.391 | 8.284 | 8.358 | 190,680 | +0.06(+0.70%) |
Mar 06, 2015 | 8.399 | 8.433 | 8.205 | 8.300 | 205,187 | -0.15(-1.76%) |
Mar 05, 2015 | 8.300 | 8.474 | 8.242 | 8.449 | 182,733 | +0.13(+1.59%) |
Mar 04, 2015 | 8.350 | 8.391 | 8.201 | 8.317 | 322,648 | -0.02(-0.20%) |
Mar 03, 2015 | 8.383 | 8.391 | 8.151 | 8.333 | 327,877 | -0.08(-0.98%) |