Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.430 | 8.478 | 8.319 | 8.319 | 258,455 | -0.09(-1.03%) |
May 28, 2015 | 8.435 | 8.463 | 8.401 | 8.406 | 110,968 | -0.02(-0.28%) |
May 27, 2015 | 8.401 | 8.440 | 8.392 | 8.430 | 198,705 | +0.03(+0.40%) |
May 26, 2015 | 8.444 | 8.449 | 8.372 | 8.396 | 211,943 | -0.04(-0.51%) |
May 22, 2015 | 8.497 | 8.440 | 8.440 | 8.440 | 189,975 | -0.05(-0.57%) |
May 21, 2015 | 8.536 | 8.555 | 8.468 | 8.488 | 151,521 | +0.02(+0.28%) |
May 20, 2015 | 8.540 | 8.564 | 8.459 | 8.463 | 234,725 | -0.08(-0.96%) |
May 19, 2015 | 8.584 | 8.584 | 8.507 | 8.545 | 240,643 | -0.00(-0.06%) |
May 18, 2015 | 8.555 | 8.555 | 8.497 | 8.550 | 190,181 | +0.02(+0.23%) |
May 15, 2015 | 8.536 | 8.550 | 8.478 | 8.531 | 201,921 | +0.03(+0.37%) |
May 14, 2015 | 8.428 | 8.528 | 8.423 | 8.499 | 264,220 | +0.10(+1.13%) |
May 13, 2015 | 8.600 | 8.600 | 8.380 | 8.404 | 219,403 | -0.15(-1.78%) |
May 12, 2015 | 8.533 | 8.581 | 8.447 | 8.557 | 211,138 | +0.00(+0.00%) |
May 11, 2015 | 8.571 | 8.662 | 8.540 | 8.557 | 164,391 | -0.05(-0.61%) |
May 08, 2015 | 8.652 | 8.663 | 8.581 | 8.609 | 163,569 | +0.06(+0.67%) |
May 07, 2015 | 8.476 | 8.552 | 8.476 | 8.552 | 234,807 | +0.03(+0.39%) |
May 06, 2015 | 8.561 | 8.563 | 8.471 | 8.519 | 217,777 | +0.00(+0.00%) |
May 05, 2015 | 8.638 | 8.638 | 8.447 | 8.519 | 209,384 | +0.01(+0.17%) |
May 04, 2015 | 8.533 | 8.604 | 8.466 | 8.504 | 165,778 | -0.03(-0.34%) |
May 01, 2015 | 8.499 | 8.581 | 8.499 | 8.533 | 145,184 | +0.04(+0.51%) |
Apr 30, 2015 | 8.733 | 8.757 | 8.447 | 8.490 | 353,971 | -0.23(-2.68%) |
Apr 29, 2015 | 8.852 | 8.852 | 8.724 | 8.724 | 164,687 | -0.15(-1.72%) |
Apr 28, 2015 | 8.871 | 8.876 | 8.819 | 8.876 | 176,319 | +0.02(+0.22%) |
Apr 27, 2015 | 8.890 | 8.909 | 8.819 | 8.857 | 183,454 | -0.02(-0.27%) |
Apr 24, 2015 | 8.867 | 8.900 | 8.857 | 8.881 | 120,185 | +0.01(+0.11%) |
Apr 23, 2015 | 8.814 | 8.909 | 8.814 | 8.871 | 138,668 | -0.01(-0.11%) |
Apr 22, 2015 | 8.876 | 8.919 | 8.843 | 8.881 | 249,005 | +0.03(+0.35%) |
Apr 21, 2015 | 8.836 | 8.874 | 8.807 | 8.850 | 213,161 | +0.03(+0.32%) |
Apr 20, 2015 | 8.784 | 8.821 | 8.746 | 8.821 | 247,444 | +0.06(+0.70%) |
Apr 17, 2015 | 8.722 | 8.784 | 8.722 | 8.760 | 169,897 | +0.00(+0.00%) |
Apr 16, 2015 | 8.774 | 8.774 | 8.713 | 8.760 | 194,222 | +0.02(+0.22%) |
Apr 15, 2015 | 8.741 | 8.784 | 8.713 | 8.741 | 169,568 | +0.00(+0.00%) |
Apr 14, 2015 | 8.784 | 8.784 | 8.698 | 8.741 | 134,462 | -0.01(-0.11%) |
Apr 13, 2015 | 8.760 | 8.784 | 8.670 | 8.750 | 140,711 | -0.01(-0.11%) |
Apr 10, 2015 | 8.698 | 8.774 | 8.698 | 8.760 | 183,561 | +0.10(+1.15%) |
Apr 09, 2015 | 8.769 | 8.803 | 8.594 | 8.660 | 191,907 | -0.11(-1.24%) |
Apr 08, 2015 | 8.774 | 8.817 | 8.732 | 8.769 | 185,869 | -0.01(-0.16%) |
Apr 07, 2015 | 8.883 | 8.883 | 8.784 | 8.784 | 148,432 | -0.10(-1.12%) |
Apr 06, 2015 | 8.793 | 8.897 | 8.793 | 8.883 | 240,001 | +0.05(+0.59%) |
Apr 02, 2015 | 8.736 | 8.831 | 8.831 | 8.831 | 171,274 | +0.03(+0.38%) |
Apr 01, 2015 | 8.769 | 8.814 | 8.698 | 8.798 | 158,119 | -0.01(-0.16%) |
Mar 31, 2015 | 8.836 | 8.836 | 8.732 | 8.812 | 184,243 | +0.00(+0.00%) |
Mar 30, 2015 | 8.760 | 8.817 | 8.703 | 8.812 | 188,326 | +0.07(+0.81%) |
Mar 27, 2015 | 8.708 | 8.748 | 8.642 | 8.741 | 191,441 | +0.03(+0.38%) |
Mar 26, 2015 | 8.665 | 8.769 | 8.642 | 8.708 | 122,969 | +0.04(+0.49%) |
Mar 25, 2015 | 8.845 | 8.907 | 8.646 | 8.665 | 198,404 | -0.18(-2.03%) |
Mar 24, 2015 | 8.850 | 8.916 | 8.840 | 8.845 | 166,700 | -0.00(-0.03%) |
Mar 23, 2015 | 8.897 | 8.921 | 8.836 | 8.848 | 262,356 | -0.04(-0.45%) |
Mar 20, 2015 | 8.821 | 8.921 | 8.774 | 8.888 | 425,500 | +0.12(+1.35%) |
Mar 19, 2015 | 8.765 | 8.845 | 8.746 | 8.769 | 149,889 | -0.05(-0.54%) |
Mar 18, 2015 | 8.665 | 8.826 | 8.646 | 8.817 | 270,501 | +0.15(+1.78%) |
Mar 17, 2015 | 8.583 | 8.677 | 8.536 | 8.663 | 229,181 | +0.04(+0.49%) |
Mar 16, 2015 | 8.536 | 8.691 | 8.536 | 8.621 | 215,838 | +0.09(+1.10%) |
Mar 13, 2015 | 8.498 | 8.536 | 8.447 | 8.526 | 183,846 | +0.05(+0.55%) |
Mar 12, 2015 | 8.498 | 8.569 | 8.442 | 8.479 | 279,133 | +0.00(+0.06%) |
Mar 11, 2015 | 8.526 | 8.526 | 8.437 | 8.475 | 140,001 | -0.03(-0.33%) |
Mar 10, 2015 | 8.536 | 8.536 | 8.423 | 8.503 | 154,377 | -0.02(-0.22%) |
Mar 09, 2015 | 8.522 | 8.578 | 8.475 | 8.522 | 253,610 | +0.07(+0.83%) |
Mar 06, 2015 | 8.526 | 8.545 | 8.423 | 8.451 | 217,797 | -0.11(-1.26%) |
Mar 05, 2015 | 8.498 | 8.578 | 8.489 | 8.559 | 142,168 | +0.06(+0.66%) |
Mar 04, 2015 | 8.592 | 8.541 | 8.418 | 8.503 | 260,687 | -0.04(-0.44%) |
Mar 03, 2015 | 8.602 | 8.602 | 8.465 | 8.541 | 193,839 | -0.01(-0.16%) |