Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.920 | 9.000 | 8.910 | 8.950 | 1,221,225 | +0.04(+0.45%) |
May 28, 2015 | 8.940 | 8.940 | 8.880 | 8.910 | 958,391 | -0.03(-0.34%) |
May 27, 2015 | 8.910 | 8.960 | 8.870 | 8.940 | 860,754 | +0.03(+0.34%) |
May 26, 2015 | 8.990 | 8.990 | 8.900 | 8.910 | 679,547 | -0.08(-0.89%) |
May 22, 2015 | 8.990 | 8.990 | 8.990 | 8.990 | 892,300 | +0.01(+0.11%) |
May 21, 2015 | 8.960 | 8.980 | 8.930 | 8.980 | 740,368 | +0.03(+0.34%) |
May 20, 2015 | 8.970 | 8.980 | 8.930 | 8.950 | 538,407 | +0.00(+0.00%) |
May 19, 2015 | 8.910 | 8.970 | 8.890 | 8.950 | 788,302 | +0.02(+0.22%) |
May 18, 2015 | 8.930 | 8.940 | 8.880 | 8.930 | 605,557 | -0.01(-0.11%) |
May 15, 2015 | 8.910 | 8.960 | 8.880 | 8.940 | 874,090 | +0.04(+0.45%) |
May 14, 2015 | 8.840 | 8.915 | 8.820 | 8.900 | 866,868 | +0.10(+1.14%) |
May 13, 2015 | 8.840 | 8.870 | 8.800 | 8.800 | 876,460 | -0.03(-0.34%) |
May 12, 2015 | 8.800 | 8.870 | 8.760 | 8.830 | 969,590 | +0.00(+0.00%) |
May 11, 2015 | 8.860 | 8.890 | 8.820 | 8.830 | 1,854,719 | -0.05(-0.56%) |
May 08, 2015 | 8.860 | 8.940 | 8.840 | 8.880 | 1,365,143 | +0.09(+1.02%) |
May 07, 2015 | 8.760 | 8.810 | 8.730 | 8.790 | 1,157,426 | +0.04(+0.46%) |
May 06, 2015 | 8.870 | 8.890 | 8.750 | 8.750 | 1,821,420 | -0.11(-1.24%) |
May 05, 2015 | 8.930 | 8.950 | 8.820 | 8.860 | 1,432,741 | -0.06(-0.67%) |
May 04, 2015 | 8.920 | 8.940 | 8.900 | 8.920 | 904,078 | +0.03(+0.34%) |
May 01, 2015 | 8.920 | 8.970 | 8.870 | 8.890 | 1,392,917 | -0.03(-0.34%) |
Apr 30, 2015 | 8.910 | 8.970 | 8.880 | 8.920 | 2,225,979 | -0.02(-0.22%) |
Apr 29, 2015 | 9.040 | 9.040 | 8.910 | 8.940 | 1,766,161 | -0.13(-1.43%) |
Apr 28, 2015 | 9.190 | 9.190 | 9.070 | 9.070 | 2,145,638 | -0.12(-1.31%) |
Apr 27, 2015 | 9.130 | 9.190 | 9.120 | 9.190 | 1,553,642 | +0.04(+0.44%) |
Apr 24, 2015 | 9.130 | 9.160 | 9.110 | 9.150 | 869,159 | +0.05(+0.55%) |
Apr 23, 2015 | 9.100 | 9.125 | 9.040 | 9.100 | 1,422,270 | +0.01(+0.11%) |
Apr 22, 2015 | 9.150 | 9.150 | 9.050 | 9.090 | 1,330,224 | -0.04(-0.44%) |
Apr 21, 2015 | 9.180 | 9.185 | 9.110 | 9.130 | 1,246,744 | -0.05(-0.54%) |
Apr 20, 2015 | 9.140 | 9.180 | 9.110 | 9.180 | 2,234,318 | +0.06(+0.66%) |
Apr 17, 2015 | 9.150 | 9.170 | 9.115 | 9.120 | 1,125,425 | -0.03(-0.33%) |
Apr 16, 2015 | 9.120 | 9.150 | 9.070 | 9.150 | 765,135 | +0.03(+0.33%) |
Apr 15, 2015 | 9.140 | 9.150 | 9.100 | 9.120 | 1,029,898 | +0.00(+0.00%) |
Apr 14, 2015 | 9.100 | 9.140 | 9.050 | 9.120 | 977,590 | +0.03(+0.33%) |
Apr 13, 2015 | 9.090 | 9.150 | 9.070 | 9.090 | 897,652 | +0.01(+0.11%) |
Apr 10, 2015 | 9.060 | 9.120 | 9.050 | 9.080 | 1,352,744 | +0.06(+0.67%) |
Apr 09, 2015 | 9.060 | 9.080 | 9.000 | 9.020 | 579,739 | -0.04(-0.44%) |
Apr 08, 2015 | 9.050 | 9.070 | 9.000 | 9.060 | 811,087 | +0.02(+0.22%) |
Apr 07, 2015 | 9.070 | 9.100 | 9.010 | 9.040 | 824,814 | -0.04(-0.44%) |
Apr 06, 2015 | 9.000 | 9.100 | 9.000 | 9.080 | 1,258,754 | +0.09(+1.00%) |
Apr 02, 2015 | 8.950 | 8.990 | 8.990 | 8.990 | 1,499,500 | +0.03(+0.33%) |
Apr 01, 2015 | 8.910 | 9.020 | 8.880 | 8.960 | 1,140,903 | +0.05(+0.56%) |
Mar 31, 2015 | 8.890 | 8.950 | 8.880 | 8.910 | 1,399,027 | -0.01(-0.11%) |
Mar 30, 2015 | 8.900 | 8.960 | 8.870 | 8.920 | 1,244,895 | +0.02(+0.22%) |
Mar 27, 2015 | 8.900 | 8.970 | 8.860 | 8.900 | 1,709,003 | +0.03(+0.34%) |
Mar 26, 2015 | 8.910 | 9.020 | 8.860 | 8.870 | 3,136,149 | -0.05(-0.56%) |
Mar 25, 2015 | 8.990 | 9.080 | 8.900 | 8.920 | 1,439,902 | -0.07(-0.78%) |
Mar 24, 2015 | 9.080 | 9.100 | 8.970 | 8.990 | 1,310,731 | -0.12(-1.32%) |
Mar 23, 2015 | 8.980 | 9.120 | 8.960 | 9.110 | 2,687,415 | +0.14(+1.56%) |
Mar 20, 2015 | 8.930 | 8.990 | 8.930 | 8.970 | 2,999,047 | +0.02(+0.22%) |
Mar 19, 2015 | 8.880 | 8.990 | 8.851 | 8.950 | 2,721,422 | -0.27(-2.93%) |
Mar 18, 2015 | 9.070 | 9.300 | 9.040 | 9.220 | 4,517,477 | +0.15(+1.65%) |
Mar 17, 2015 | 8.990 | 9.070 | 8.970 | 9.070 | 2,052,414 | +0.10(+1.11%) |
Mar 16, 2015 | 8.920 | 9.030 | 8.900 | 8.970 | 1,469,147 | +0.08(+0.90%) |
Mar 13, 2015 | 8.880 | 8.890 | 8.780 | 8.890 | 1,603,553 | +0.03(+0.34%) |
Mar 12, 2015 | 8.830 | 8.860 | 8.780 | 8.860 | 1,493,322 | +0.06(+0.68%) |
Mar 11, 2015 | 8.890 | 8.900 | 8.770 | 8.800 | 1,955,229 | -0.10(-1.12%) |
Mar 10, 2015 | 8.750 | 8.920 | 8.700 | 8.900 | 1,944,771 | +0.14(+1.60%) |
Mar 09, 2015 | 8.840 | 8.900 | 8.730 | 8.760 | 1,813,842 | -0.06(-0.68%) |
Mar 06, 2015 | 9.000 | 9.000 | 8.810 | 8.820 | 2,701,361 | -0.26(-2.86%) |
Mar 05, 2015 | 9.100 | 9.140 | 9.055 | 9.080 | 1,771,968 | +0.00(+0.00%) |
Mar 04, 2015 | 9.050 | 9.100 | 9.050 | 9.080 | 1,315,354 | +0.03(+0.33%) |
Mar 03, 2015 | 9.070 | 9.090 | 9.050 | 9.050 | 2,378,940 | -0.04(-0.44%) |