Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.887 | 8.985 | 8.887 | 8.979 | 62,504 | +0.10(+1.10%) |
May 28, 2015 | 8.910 | 8.930 | 8.881 | 8.881 | 71,886 | -0.01(-0.07%) |
May 27, 2015 | 8.905 | 8.930 | 8.885 | 8.887 | 82,414 | +0.00(+0.00%) |
May 26, 2015 | 8.911 | 8.942 | 8.881 | 8.887 | 46,936 | -0.04(-0.41%) |
May 22, 2015 | 8.930 | 8.924 | 8.924 | 8.924 | 37,605 | -0.03(-0.34%) |
May 21, 2015 | 8.948 | 9.003 | 8.948 | 8.954 | 45,910 | +0.01(+0.07%) |
May 20, 2015 | 8.948 | 8.979 | 8.936 | 8.948 | 44,503 | -0.01(-0.14%) |
May 19, 2015 | 8.972 | 8.991 | 8.948 | 8.960 | 74,670 | -0.03(-0.34%) |
May 18, 2015 | 9.144 | 9.144 | 8.966 | 8.991 | 105,544 | -0.13(-1.47%) |
May 15, 2015 | 9.046 | 9.168 | 9.027 | 9.125 | 80,548 | +0.10(+1.08%) |
May 14, 2015 | 8.972 | 9.040 | 8.967 | 9.027 | 58,914 | +0.06(+0.61%) |
May 13, 2015 | 8.991 | 9.101 | 8.960 | 8.972 | 88,182 | +0.02(+0.27%) |
May 12, 2015 | 8.917 | 8.997 | 8.826 | 8.948 | 328,565 | -0.09(-1.01%) |
May 11, 2015 | 9.156 | 9.156 | 9.009 | 9.040 | 156,175 | -0.09(-1.00%) |
May 08, 2015 | 9.021 | 9.131 | 9.021 | 9.131 | 73,308 | +0.15(+1.63%) |
May 07, 2015 | 9.089 | 9.107 | 8.899 | 8.985 | 432,275 | -0.09(-1.00%) |
May 06, 2015 | 9.343 | 9.349 | 9.027 | 9.076 | 359,520 | -0.23(-2.52%) |
May 05, 2015 | 9.368 | 9.386 | 9.282 | 9.310 | 102,338 | -0.04(-0.42%) |
May 04, 2015 | 9.355 | 9.386 | 9.338 | 9.349 | 71,850 | -0.02(-0.19%) |
May 01, 2015 | 9.398 | 9.404 | 9.331 | 9.368 | 71,995 | +0.01(+0.13%) |
Apr 30, 2015 | 9.410 | 9.410 | 9.313 | 9.355 | 134,697 | -0.07(-0.77%) |
Apr 29, 2015 | 9.368 | 9.428 | 9.368 | 9.428 | 31,049 | +0.05(+0.58%) |
Apr 28, 2015 | 9.447 | 9.447 | 9.349 | 9.374 | 138,404 | -0.05(-0.52%) |
Apr 27, 2015 | 9.441 | 9.483 | 9.416 | 9.422 | 70,410 | +0.01(+0.06%) |
Apr 24, 2015 | 9.435 | 9.447 | 9.416 | 9.416 | 70,127 | -0.03(-0.32%) |
Apr 23, 2015 | 9.532 | 9.532 | 9.428 | 9.447 | 125,900 | -0.06(-0.64%) |
Apr 22, 2015 | 9.538 | 9.538 | 9.501 | 9.508 | 65,421 | -0.01(-0.06%) |
Apr 21, 2015 | 9.532 | 9.550 | 9.508 | 9.514 | 84,297 | -0.01(-0.06%) |
Apr 20, 2015 | 9.477 | 9.544 | 9.477 | 9.520 | 45,759 | +0.04(+0.45%) |
Apr 17, 2015 | 9.483 | 9.489 | 9.465 | 9.477 | 63,515 | +0.01(+0.06%) |
Apr 16, 2015 | 9.501 | 9.501 | 9.459 | 9.471 | 81,946 | -0.02(-0.19%) |
Apr 15, 2015 | 9.489 | 9.516 | 9.459 | 9.489 | 101,105 | -0.01(-0.13%) |
Apr 14, 2015 | 9.459 | 9.514 | 9.416 | 9.501 | 100,592 | +0.06(+0.66%) |
Apr 13, 2015 | 9.428 | 9.471 | 9.380 | 9.439 | 90,767 | -0.01(-0.15%) |
Apr 10, 2015 | 9.422 | 9.508 | 9.410 | 9.453 | 76,458 | +0.00(+0.00%) |
Apr 09, 2015 | 9.489 | 9.500 | 9.404 | 9.453 | 142,417 | -0.02(-0.25%) |
Apr 08, 2015 | 9.416 | 9.488 | 9.392 | 9.476 | 145,067 | +0.02(+0.26%) |
Apr 07, 2015 | 9.470 | 9.470 | 9.416 | 9.452 | 106,238 | -0.01(-0.10%) |
Apr 06, 2015 | 9.428 | 9.464 | 9.410 | 9.461 | 96,107 | +0.06(+0.61%) |
Apr 02, 2015 | 9.428 | 9.404 | 9.404 | 9.404 | 136,829 | -0.01(-0.06%) |
Apr 01, 2015 | 9.349 | 9.450 | 9.325 | 9.410 | 116,839 | +0.10(+1.11%) |
Mar 31, 2015 | 9.210 | 9.325 | 9.192 | 9.307 | 90,624 | +0.05(+0.59%) |
Mar 30, 2015 | 9.259 | 9.259 | 9.216 | 9.252 | 48,643 | +0.00(+0.00%) |
Mar 27, 2015 | 9.156 | 9.259 | 9.119 | 9.252 | 45,289 | +0.13(+1.46%) |
Mar 26, 2015 | 9.162 | 9.162 | 9.107 | 9.119 | 49,585 | -0.03(-0.33%) |
Mar 25, 2015 | 9.283 | 9.283 | 9.095 | 9.150 | 227,994 | -0.11(-1.18%) |
Mar 24, 2015 | 9.222 | 9.259 | 9.174 | 9.259 | 67,353 | +0.01(+0.07%) |
Mar 23, 2015 | 9.222 | 9.262 | 9.210 | 9.252 | 75,347 | +0.04(+0.39%) |
Mar 20, 2015 | 9.150 | 9.216 | 9.144 | 9.216 | 37,211 | +0.05(+0.53%) |
Mar 19, 2015 | 9.150 | 9.198 | 9.107 | 9.168 | 96,046 | -0.04(-0.46%) |
Mar 18, 2015 | 9.053 | 9.210 | 9.047 | 9.210 | 185,809 | +0.18(+1.94%) |
Mar 17, 2015 | 9.004 | 9.053 | 8.996 | 9.035 | 98,801 | +0.05(+0.61%) |
Mar 16, 2015 | 9.059 | 9.065 | 8.974 | 8.980 | 96,276 | -0.07(-0.80%) |
Mar 13, 2015 | 9.095 | 9.119 | 8.968 | 9.053 | 181,152 | -0.06(-0.66%) |
Mar 12, 2015 | 9.083 | 9.137 | 9.083 | 9.113 | 65,445 | +0.08(+0.87%) |
Mar 11, 2015 | 9.083 | 9.083 | 9.023 | 9.035 | 101,609 | -0.04(-0.47%) |
Mar 10, 2015 | 9.162 | 9.162 | 9.059 | 9.077 | 120,773 | -0.07(-0.72%) |
Mar 09, 2015 | 9.065 | 9.155 | 9.065 | 9.143 | 100,019 | +0.07(+0.73%) |
Mar 06, 2015 | 9.197 | 9.199 | 9.040 | 9.077 | 202,776 | -0.17(-1.88%) |
Mar 05, 2015 | 9.257 | 9.269 | 9.233 | 9.251 | 75,004 | +0.02(+0.19%) |
Mar 04, 2015 | 9.191 | 9.239 | 9.203 | 9.233 | 103,413 | +0.03(+0.33%) |
Mar 03, 2015 | 9.161 | 9.215 | 9.160 | 9.203 | 69,741 | +0.02(+0.20%) |