Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.404 | 8.481 | 8.321 | 8.455 | 393,813 | +0.01(+0.12%) |
May 28, 2015 | 8.559 | 8.616 | 8.440 | 8.445 | 208,869 | -0.15(-1.75%) |
May 27, 2015 | 8.523 | 8.631 | 8.409 | 8.595 | 200,724 | +0.14(+1.71%) |
May 26, 2015 | 8.476 | 8.538 | 8.430 | 8.450 | 127,938 | -0.07(-0.85%) |
May 22, 2015 | 8.647 | 8.523 | 8.523 | 8.523 | 196,728 | -0.13(-1.50%) |
May 21, 2015 | 8.714 | 8.740 | 8.605 | 8.652 | 216,410 | -0.05(-0.59%) |
May 20, 2015 | 8.549 | 8.709 | 8.544 | 8.704 | 282,950 | +0.18(+2.13%) |
May 19, 2015 | 8.476 | 8.549 | 8.406 | 8.523 | 272,093 | +0.03(+0.37%) |
May 18, 2015 | 8.502 | 8.590 | 8.471 | 8.492 | 212,445 | -0.01(-0.12%) |
May 15, 2015 | 8.569 | 8.600 | 8.450 | 8.502 | 231,941 | -0.09(-1.08%) |
May 14, 2015 | 8.616 | 8.616 | 8.538 | 8.595 | 278,449 | -0.02(-0.24%) |
May 13, 2015 | 8.285 | 8.616 | 8.269 | 8.616 | 474,555 | +0.33(+4.00%) |
May 12, 2015 | 8.419 | 8.419 | 8.279 | 8.285 | 356,000 | -0.16(-1.90%) |
May 11, 2015 | 8.419 | 8.517 | 8.409 | 8.445 | 283,564 | +0.04(+0.49%) |
May 08, 2015 | 8.600 | 8.605 | 8.388 | 8.404 | 415,561 | -0.18(-2.11%) |
May 07, 2015 | 8.383 | 8.590 | 8.228 | 8.585 | 798,509 | -0.06(-0.72%) |
May 06, 2015 | 8.745 | 8.745 | 8.595 | 8.647 | 278,793 | -0.08(-0.95%) |
May 05, 2015 | 8.838 | 8.864 | 8.693 | 8.730 | 192,617 | -0.10(-1.17%) |
May 04, 2015 | 8.699 | 8.890 | 8.616 | 8.833 | 1,425,797 | +0.18(+2.03%) |
May 01, 2015 | 8.885 | 8.952 | 8.621 | 8.657 | 671,868 | -0.25(-2.85%) |
Apr 30, 2015 | 8.978 | 8.978 | 8.880 | 8.911 | 186,393 | -0.03(-0.35%) |
Apr 29, 2015 | 9.025 | 9.025 | 8.931 | 8.942 | 296,518 | -0.06(-0.69%) |
Apr 28, 2015 | 8.947 | 9.004 | 8.916 | 9.004 | 250,352 | +0.06(+0.69%) |
Apr 27, 2015 | 8.999 | 9.004 | 8.880 | 8.942 | 380,432 | -0.05(-0.52%) |
Apr 24, 2015 | 9.045 | 9.056 | 8.942 | 8.988 | 365,910 | +0.02(+0.23%) |
Apr 23, 2015 | 8.864 | 8.978 | 8.797 | 8.968 | 343,694 | +0.11(+1.23%) |
Apr 22, 2015 | 8.890 | 8.916 | 8.859 | 8.859 | 160,016 | -0.02(-0.23%) |
Apr 21, 2015 | 8.906 | 8.951 | 8.859 | 8.880 | 168,221 | -0.06(-0.69%) |
Apr 20, 2015 | 8.880 | 8.963 | 8.854 | 8.942 | 273,523 | +0.09(+0.99%) |
Apr 17, 2015 | 8.844 | 8.884 | 8.823 | 8.854 | 553,596 | -0.02(-0.17%) |
Apr 16, 2015 | 8.854 | 8.874 | 8.823 | 8.869 | 254,399 | +0.02(+0.17%) |
Apr 15, 2015 | 8.869 | 8.869 | 8.818 | 8.854 | 346,583 | -0.02(-0.17%) |
Apr 14, 2015 | 8.666 | 8.869 | 8.616 | 8.869 | 434,122 | +0.25(+2.88%) |
Apr 13, 2015 | 8.742 | 8.783 | 8.621 | 8.621 | 383,565 | -0.06(-0.70%) |
Apr 10, 2015 | 8.692 | 8.717 | 8.636 | 8.682 | 256,423 | +0.02(+0.18%) |
Apr 09, 2015 | 8.626 | 8.687 | 8.570 | 8.666 | 282,706 | +0.05(+0.59%) |
Apr 08, 2015 | 8.616 | 8.638 | 8.585 | 8.616 | 145,048 | +0.01(+0.06%) |
Apr 07, 2015 | 8.575 | 8.732 | 8.575 | 8.611 | 170,435 | +0.02(+0.18%) |
Apr 06, 2015 | 8.545 | 8.636 | 8.519 | 8.595 | 221,956 | +0.05(+0.59%) |
Apr 02, 2015 | 8.524 | 8.545 | 8.545 | 8.545 | 206,589 | -0.02(-0.18%) |
Apr 01, 2015 | 8.651 | 8.651 | 8.504 | 8.560 | 186,141 | -0.11(-1.23%) |
Mar 31, 2015 | 8.676 | 8.692 | 8.600 | 8.666 | 292,930 | -0.03(-0.29%) |
Mar 30, 2015 | 8.692 | 8.727 | 8.616 | 8.692 | 262,577 | +0.00(+0.00%) |
Mar 27, 2015 | 8.661 | 8.737 | 8.616 | 8.692 | 218,712 | +0.00(+0.00%) |
Mar 26, 2015 | 8.611 | 8.692 | 8.555 | 8.692 | 218,120 | +0.01(+0.06%) |
Mar 25, 2015 | 8.641 | 8.692 | 8.585 | 8.687 | 321,160 | +0.00(+0.00%) |
Mar 24, 2015 | 8.585 | 8.687 | 8.585 | 8.687 | 300,914 | +0.05(+0.59%) |
Mar 23, 2015 | 8.504 | 8.661 | 8.504 | 8.636 | 301,058 | +0.05(+0.59%) |
Mar 20, 2015 | 8.453 | 8.590 | 8.423 | 8.585 | 193,527 | +0.14(+1.62%) |
Mar 19, 2015 | 8.535 | 8.560 | 8.408 | 8.448 | 128,166 | -0.12(-1.36%) |
Mar 18, 2015 | 8.499 | 8.611 | 8.438 | 8.565 | 269,933 | +0.03(+0.30%) |
Mar 17, 2015 | 8.570 | 8.575 | 8.453 | 8.540 | 301,028 | -0.04(-0.47%) |
Mar 16, 2015 | 8.489 | 8.580 | 8.443 | 8.580 | 371,774 | +0.09(+1.07%) |
Mar 13, 2015 | 8.509 | 8.509 | 8.266 | 8.489 | 286,960 | -0.06(-0.71%) |
Mar 12, 2015 | 8.210 | 8.560 | 8.210 | 8.550 | 292,232 | +0.36(+4.46%) |
Mar 11, 2015 | 8.312 | 8.312 | 8.114 | 8.185 | 699,257 | -0.10(-1.16%) |
Mar 10, 2015 | 8.236 | 8.332 | 8.236 | 8.281 | 245,697 | +0.02(+0.18%) |
Mar 09, 2015 | 8.347 | 8.372 | 8.236 | 8.266 | 281,551 | -0.06(-0.67%) |
Mar 06, 2015 | 8.337 | 8.423 | 8.236 | 8.322 | 217,984 | -0.05(-0.61%) |
Mar 05, 2015 | 8.393 | 8.448 | 8.286 | 8.372 | 281,699 | -0.03(-0.36%) |
Mar 04, 2015 | 8.322 | 8.565 | 8.469 | 8.403 | 403,546 | -0.07(-0.78%) |
Mar 03, 2015 | 8.570 | 8.585 | 8.380 | 8.469 | 383,565 | -0.09(-1.07%) |