Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.774 | 8.907 | 8.636 | 8.907 | 11,815 | +0.16(+1.78%) |
May 28, 2015 | 8.898 | 8.920 | 8.751 | 8.751 | 13,308 | +0.01(+0.10%) |
May 27, 2015 | 8.925 | 8.925 | 8.719 | 8.742 | 11,669 | -0.15(-1.70%) |
May 26, 2015 | 8.893 | 8.893 | 8.893 | 8.893 | 677 | -0.01(-0.15%) |
May 22, 2015 | 8.719 | 8.907 | 8.907 | 8.907 | 16,386 | +0.19(+2.15%) |
May 21, 2015 | 8.719 | 8.746 | 8.710 | 8.719 | 23,028 | +0.00(+0.00%) |
May 20, 2015 | 8.702 | 8.788 | 8.692 | 8.719 | 23,786 | +0.04(+0.45%) |
May 19, 2015 | 8.742 | 8.742 | 8.673 | 8.680 | 11,083 | -0.00(-0.03%) |
May 18, 2015 | 8.714 | 8.719 | 8.587 | 8.682 | 25,311 | -0.11(-1.30%) |
May 15, 2015 | 8.751 | 8.797 | 8.637 | 8.797 | 5,503 | +0.04(+0.47%) |
May 14, 2015 | 8.971 | 8.971 | 8.742 | 8.756 | 102,521 | -0.05(-0.62%) |
May 13, 2015 | 8.902 | 8.971 | 8.783 | 8.811 | 21,125 | -0.09(-1.03%) |
May 12, 2015 | 8.971 | 8.975 | 8.806 | 8.902 | 22,366 | -0.48(-5.12%) |
May 11, 2015 | 9.039 | 9.383 | 8.732 | 9.383 | 18,357 | +0.26(+2.81%) |
May 08, 2015 | 9.332 | 9.332 | 8.925 | 9.126 | 34,365 | -0.12(-1.34%) |
May 07, 2015 | 9.332 | 9.387 | 9.245 | 9.250 | 15,833 | +0.01(+0.10%) |
May 06, 2015 | 9.131 | 9.612 | 9.131 | 9.241 | 80,860 | +0.54(+6.21%) |
May 05, 2015 | 8.760 | 8.765 | 8.687 | 8.701 | 15,774 | -0.13(-1.45%) |
May 04, 2015 | 8.833 | 8.833 | 8.824 | 8.829 | 4,090 | -0.03(-0.36%) |
May 01, 2015 | 8.952 | 8.952 | 8.696 | 8.861 | 15,088 | +0.05(+0.52%) |
Apr 30, 2015 | 8.948 | 8.948 | 8.806 | 8.815 | 29,428 | -0.10(-1.08%) |
Apr 29, 2015 | 8.815 | 8.925 | 8.788 | 8.911 | 22,810 | +0.02(+0.26%) |
Apr 28, 2015 | 8.608 | 9.035 | 8.608 | 8.888 | 15,512 | -0.15(-1.67%) |
Apr 27, 2015 | 8.962 | 9.042 | 8.943 | 9.039 | 22,135 | -0.13(-1.45%) |
Apr 24, 2015 | 8.696 | 9.172 | 8.696 | 9.172 | 25,185 | +0.48(+5.47%) |
Apr 23, 2015 | 8.742 | 8.756 | 8.266 | 8.696 | 16,744 | -0.05(-0.52%) |
Apr 22, 2015 | 8.737 | 8.811 | 8.719 | 8.742 | 17,719 | +0.00(+0.05%) |
Apr 21, 2015 | 9.016 | 9.016 | 8.737 | 8.737 | 17,697 | -0.37(-4.07%) |
Apr 20, 2015 | 9.108 | 9.108 | 9.108 | 9.108 | 511 | +0.08(+0.91%) |
Apr 17, 2015 | 9.131 | 9.131 | 8.971 | 9.026 | 29,458 | +0.05(+0.55%) |
Apr 16, 2015 | 8.952 | 9.093 | 8.952 | 8.977 | 2,318 | +0.03(+0.32%) |
Apr 15, 2015 | 8.861 | 8.948 | 8.833 | 8.948 | 23,035 | +0.11(+1.30%) |
Apr 14, 2015 | 8.916 | 8.916 | 8.696 | 8.833 | 21,724 | -0.24(-2.62%) |
Apr 13, 2015 | 8.930 | 9.103 | 8.861 | 9.071 | 29,047 | -0.04(-0.40%) |
Apr 10, 2015 | 9.131 | 9.612 | 9.108 | 9.108 | 7,113 | +0.00(+0.00%) |
Apr 09, 2015 | 9.172 | 9.287 | 9.108 | 9.108 | 53,966 | -0.04(-0.45%) |
Apr 08, 2015 | 9.392 | 9.392 | 8.911 | 9.149 | 35,871 | -0.14(-1.53%) |
Apr 07, 2015 | 9.277 | 9.383 | 9.268 | 9.291 | 9,023 | -0.05(-0.59%) |
Apr 06, 2015 | 9.680 | 9.680 | 9.291 | 9.346 | 33,693 | -0.33(-3.45%) |
Apr 02, 2015 | 9.749 | 9.680 | 9.680 | 9.680 | 25,563 | +0.00(+0.05%) |
Apr 01, 2015 | 9.383 | 9.895 | 9.337 | 9.676 | 166,972 | +0.41(+4.40%) |
Mar 31, 2015 | 9.726 | 9.726 | 9.268 | 9.268 | 14,428 | -0.50(-5.11%) |
Mar 30, 2015 | 10.07 | 10.09 | 9.474 | 9.767 | 122,597 | -0.25(-2.47%) |
Mar 27, 2015 | 9.593 | 10.01 | 9.593 | 10.01 | 21,521 | +0.18(+1.82%) |
Mar 26, 2015 | 9.598 | 9.904 | 9.269 | 9.836 | 18,154 | +0.27(+2.87%) |
Mar 25, 2015 | 9.525 | 10.01 | 9.383 | 9.561 | 14,074 | -0.19(-1.92%) |
Mar 24, 2015 | 9.392 | 9.785 | 9.383 | 9.749 | 23,448 | +0.27(+2.85%) |
Mar 23, 2015 | 9.657 | 9.712 | 9.479 | 9.479 | 16,124 | -0.05(-0.58%) |
Mar 20, 2015 | 9.268 | 9.612 | 9.268 | 9.534 | 64,864 | +0.25(+2.66%) |
Mar 19, 2015 | 9.451 | 9.451 | 9.268 | 9.287 | 34,761 | -0.16(-1.65%) |
Mar 18, 2015 | 9.657 | 9.657 | 9.383 | 9.442 | 30,011 | -0.34(-3.51%) |
Mar 17, 2015 | 9.740 | 9.785 | 9.662 | 9.785 | 2,484 | +0.13(+1.33%) |
Mar 16, 2015 | 9.776 | 9.827 | 9.657 | 9.657 | 10,952 | -0.23(-2.36%) |
Mar 13, 2015 | 9.891 | 10.19 | 9.785 | 9.891 | 3,517 | -0.35(-3.40%) |
Mar 12, 2015 | 9.817 | 10.24 | 9.793 | 10.24 | 6,827 | +0.41(+4.14%) |
Mar 11, 2015 | 10.01 | 10.01 | 9.831 | 9.831 | 2,010 | +0.13(+1.32%) |
Mar 10, 2015 | 9.959 | 10.06 | 9.612 | 9.703 | 16,893 | -0.30(-2.97%) |
Mar 09, 2015 | 10.07 | 10.26 | 10.00 | 10.00 | 16,126 | -0.07(-0.68%) |
Mar 06, 2015 | 10.46 | 10.46 | 10.07 | 10.07 | 12,851 | -0.23(-2.22%) |
Mar 05, 2015 | 10.63 | 10.63 | 10.30 | 10.30 | 7,640 | -0.15(-1.40%) |
Mar 04, 2015 | 10.53 | 10.64 | 10.44 | 10.44 | 32,270 | -0.08(-0.78%) |
Mar 03, 2015 | 10.38 | 10.60 | 10.38 | 10.53 | 7,756 | +0.12(+1.14%) |