Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.845 | 8.879 | 8.788 | 8.816 | 46,694 | +0.05(+0.52%) |
May 28, 2015 | 9.026 | 9.026 | 8.750 | 8.771 | 101,228 | -0.26(-2.83%) |
May 27, 2015 | 9.060 | 9.071 | 9.015 | 9.026 | 32,377 | +0.00(+0.00%) |
May 26, 2015 | 9.156 | 9.156 | 9.009 | 9.026 | 38,392 | -0.15(-1.61%) |
May 22, 2015 | 9.077 | 9.173 | 9.173 | 9.173 | 52,736 | +0.07(+0.81%) |
May 21, 2015 | 9.230 | 9.230 | 9.037 | 9.100 | 101,512 | -0.07(-0.74%) |
May 20, 2015 | 9.179 | 9.202 | 9.129 | 9.168 | 38,346 | +0.01(+0.06%) |
May 19, 2015 | 9.225 | 9.225 | 9.162 | 9.162 | 18,676 | -0.04(-0.43%) |
May 18, 2015 | 9.276 | 9.276 | 9.173 | 9.202 | 54,585 | -0.02(-0.18%) |
May 15, 2015 | 9.315 | 9.315 | 9.202 | 9.219 | 99,854 | -0.03(-0.37%) |
May 14, 2015 | 9.242 | 9.310 | 9.185 | 9.253 | 44,039 | +0.10(+1.12%) |
May 13, 2015 | 9.077 | 9.264 | 9.077 | 9.151 | 68,928 | +0.10(+1.13%) |
May 12, 2015 | 9.037 | 9.094 | 8.958 | 9.049 | 55,125 | +0.01(+0.13%) |
May 11, 2015 | 9.083 | 9.111 | 9.020 | 9.037 | 51,953 | -0.08(-0.87%) |
May 08, 2015 | 9.196 | 9.196 | 9.088 | 9.117 | 36,584 | +0.03(+0.31%) |
May 07, 2015 | 9.219 | 9.219 | 9.083 | 9.088 | 68,679 | -0.12(-1.35%) |
May 06, 2015 | 9.446 | 9.446 | 9.182 | 9.213 | 89,086 | -0.17(-1.81%) |
May 05, 2015 | 9.468 | 9.468 | 9.332 | 9.383 | 35,721 | -0.01(-0.06%) |
May 04, 2015 | 9.514 | 9.514 | 9.383 | 9.389 | 29,606 | -0.06(-0.60%) |
May 01, 2015 | 9.451 | 9.508 | 9.433 | 9.446 | 149,286 | +0.01(+0.12%) |
Apr 30, 2015 | 9.389 | 9.451 | 9.298 | 9.434 | 102,357 | +0.09(+0.91%) |
Apr 29, 2015 | 9.213 | 9.378 | 9.202 | 9.349 | 78,295 | +0.10(+1.04%) |
Apr 28, 2015 | 9.355 | 9.355 | 9.208 | 9.253 | 49,466 | -0.01(-0.12%) |
Apr 27, 2015 | 9.355 | 9.502 | 9.264 | 9.264 | 179,227 | -0.14(-1.45%) |
Apr 24, 2015 | 9.355 | 9.468 | 9.355 | 9.400 | 100,919 | +0.01(+0.12%) |
Apr 23, 2015 | 9.468 | 9.564 | 9.361 | 9.389 | 116,123 | +0.05(+0.49%) |
Apr 22, 2015 | 9.463 | 9.497 | 9.338 | 9.344 | 63,776 | -0.12(-1.26%) |
Apr 21, 2015 | 9.627 | 9.627 | 9.423 | 9.463 | 83,484 | -0.09(-0.95%) |
Apr 20, 2015 | 9.531 | 9.650 | 9.410 | 9.553 | 105,660 | +0.06(+0.66%) |
Apr 17, 2015 | 9.451 | 9.519 | 9.341 | 9.491 | 106,011 | +0.01(+0.12%) |
Apr 16, 2015 | 9.355 | 9.531 | 9.344 | 9.480 | 61,860 | +0.18(+1.89%) |
Apr 15, 2015 | 9.236 | 9.491 | 9.230 | 9.304 | 153,794 | +0.12(+1.30%) |
Apr 14, 2015 | 9.049 | 9.213 | 9.049 | 9.185 | 49,368 | +0.11(+1.19%) |
Apr 13, 2015 | 9.378 | 9.378 | 8.995 | 9.077 | 99,131 | -0.36(-3.84%) |
Apr 10, 2015 | 9.344 | 9.440 | 9.225 | 9.440 | 132,480 | +0.05(+0.48%) |
Apr 09, 2015 | 9.395 | 9.429 | 9.316 | 9.395 | 74,209 | +0.06(+0.61%) |
Apr 08, 2015 | 9.355 | 9.417 | 9.292 | 9.338 | 59,072 | -0.03(-0.36%) |
Apr 07, 2015 | 9.264 | 9.420 | 9.264 | 9.372 | 104,318 | +0.11(+1.24%) |
Apr 06, 2015 | 9.236 | 9.304 | 9.196 | 9.257 | 62,919 | +0.08(+0.85%) |
Apr 02, 2015 | 9.315 | 9.179 | 9.179 | 9.179 | 126,286 | -0.09(-0.98%) |
Apr 01, 2015 | 9.219 | 9.344 | 9.219 | 9.270 | 107,844 | +0.03(+0.31%) |
Mar 31, 2015 | 9.247 | 9.514 | 9.185 | 9.242 | 209,007 | -0.03(-0.31%) |
Mar 30, 2015 | 9.270 | 9.270 | 9.193 | 9.270 | 80,311 | +0.05(+0.55%) |
Mar 27, 2015 | 9.196 | 9.349 | 9.122 | 9.219 | 104,119 | +0.02(+0.25%) |
Mar 26, 2015 | 9.253 | 9.293 | 9.123 | 9.196 | 77,858 | +0.10(+1.06%) |
Mar 25, 2015 | 9.225 | 9.372 | 9.100 | 9.100 | 137,066 | -0.14(-1.53%) |
Mar 24, 2015 | 9.474 | 9.525 | 9.230 | 9.242 | 226,500 | -0.12(-1.27%) |
Mar 23, 2015 | 9.173 | 9.440 | 9.144 | 9.361 | 69,873 | +0.24(+2.61%) |
Mar 20, 2015 | 9.009 | 9.191 | 9.009 | 9.122 | 79,793 | +0.22(+2.42%) |
Mar 19, 2015 | 8.822 | 8.930 | 8.788 | 8.907 | 90,229 | +0.00(+0.00%) |
Mar 18, 2015 | 8.686 | 8.998 | 8.614 | 8.907 | 107,232 | +0.22(+2.48%) |
Mar 17, 2015 | 8.652 | 8.796 | 8.612 | 8.692 | 105,733 | -0.05(-0.52%) |
Mar 16, 2015 | 8.833 | 8.867 | 8.705 | 8.737 | 94,441 | -0.13(-1.47%) |
Mar 13, 2015 | 9.037 | 9.037 | 8.816 | 8.867 | 175,878 | -0.15(-1.64%) |
Mar 12, 2015 | 9.100 | 9.134 | 8.992 | 9.015 | 98,940 | -0.04(-0.44%) |
Mar 11, 2015 | 9.287 | 9.287 | 9.049 | 9.054 | 153,734 | -0.16(-1.69%) |
Mar 10, 2015 | 9.185 | 9.293 | 9.122 | 9.210 | 125,540 | -0.06(-0.64%) |
Mar 09, 2015 | 9.412 | 9.446 | 9.219 | 9.270 | 55,095 | -0.16(-1.74%) |
Mar 06, 2015 | 9.570 | 9.570 | 9.412 | 9.434 | 59,382 | -0.15(-1.54%) |
Mar 05, 2015 | 9.570 | 9.678 | 9.519 | 9.582 | 74,531 | +0.06(+0.60%) |
Mar 04, 2015 | 9.695 | 9.723 | 9.514 | 9.525 | 301,995 | -0.20(-2.04%) |
Mar 03, 2015 | 9.468 | 9.780 | 9.468 | 9.723 | 198,798 | +0.23(+2.45%) |