Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.987 | 8.987 | 8.943 | 8.987 | 125,880 | +0.04(+0.42%) |
May 28, 2015 | 8.937 | 8.975 | 8.925 | 8.950 | 65,244 | +0.01(+0.14%) |
May 27, 2015 | 8.975 | 8.981 | 8.931 | 8.937 | 117,473 | -0.01(-0.14%) |
May 26, 2015 | 8.931 | 8.962 | 8.906 | 8.950 | 101,455 | +0.04(+0.49%) |
May 22, 2015 | 8.962 | 8.906 | 8.906 | 8.906 | 186,380 | -0.06(-0.63%) |
May 21, 2015 | 8.962 | 8.993 | 8.956 | 8.962 | 75,301 | +0.00(+0.00%) |
May 20, 2015 | 8.999 | 8.999 | 8.950 | 8.962 | 80,088 | -0.02(-0.28%) |
May 19, 2015 | 8.962 | 9.024 | 8.940 | 8.987 | 121,201 | -0.02(-0.21%) |
May 18, 2015 | 9.024 | 9.024 | 8.943 | 9.006 | 208,350 | -0.05(-0.55%) |
May 15, 2015 | 9.024 | 9.056 | 8.997 | 9.056 | 121,363 | +0.07(+0.76%) |
May 14, 2015 | 9.024 | 9.031 | 8.981 | 8.987 | 178,317 | -0.01(-0.07%) |
May 13, 2015 | 9.056 | 9.056 | 8.993 | 8.993 | 167,541 | -0.02(-0.23%) |
May 12, 2015 | 8.995 | 9.014 | 8.914 | 9.014 | 241,191 | -0.01(-0.14%) |
May 11, 2015 | 9.157 | 9.157 | 8.958 | 9.026 | 210,957 | -0.12(-1.36%) |
May 08, 2015 | 9.126 | 9.151 | 9.101 | 9.151 | 95,182 | +0.05(+0.55%) |
May 07, 2015 | 9.070 | 9.107 | 9.032 | 9.101 | 165,769 | +0.02(+0.21%) |
May 06, 2015 | 9.244 | 9.244 | 9.082 | 9.082 | 234,126 | -0.17(-1.88%) |
May 05, 2015 | 9.213 | 9.262 | 9.194 | 9.256 | 179,187 | -0.01(-0.13%) |
May 04, 2015 | 9.256 | 9.273 | 9.213 | 9.269 | 118,202 | +0.01(+0.13%) |
May 01, 2015 | 9.293 | 9.293 | 9.231 | 9.256 | 125,075 | -0.01(-0.07%) |
Apr 30, 2015 | 9.306 | 9.306 | 9.244 | 9.262 | 122,633 | -0.05(-0.53%) |
Apr 29, 2015 | 9.256 | 9.318 | 9.256 | 9.312 | 91,092 | +0.02(+0.20%) |
Apr 28, 2015 | 9.237 | 9.312 | 9.231 | 9.293 | 114,977 | +0.03(+0.34%) |
Apr 27, 2015 | 9.293 | 9.306 | 9.231 | 9.262 | 131,638 | -0.01(-0.07%) |
Apr 24, 2015 | 9.318 | 9.318 | 9.269 | 9.269 | 81,153 | -0.02(-0.20%) |
Apr 23, 2015 | 9.306 | 9.318 | 9.287 | 9.287 | 86,119 | +0.00(+0.00%) |
Apr 22, 2015 | 9.318 | 9.337 | 9.287 | 9.287 | 118,919 | -0.05(-0.53%) |
Apr 21, 2015 | 9.324 | 9.362 | 9.324 | 9.337 | 74,292 | -0.01(-0.13%) |
Apr 20, 2015 | 9.368 | 9.374 | 9.306 | 9.349 | 126,973 | -0.01(-0.07%) |
Apr 17, 2015 | 9.312 | 9.374 | 9.306 | 9.356 | 81,692 | +0.02(+0.27%) |
Apr 16, 2015 | 9.337 | 9.349 | 9.312 | 9.331 | 59,066 | -0.01(-0.13%) |
Apr 15, 2015 | 9.356 | 9.368 | 9.287 | 9.343 | 147,523 | -0.04(-0.40%) |
Apr 14, 2015 | 9.387 | 9.411 | 9.368 | 9.380 | 74,732 | +0.03(+0.33%) |
Apr 13, 2015 | 9.324 | 9.349 | 9.281 | 9.349 | 82,398 | +0.04(+0.45%) |
Apr 10, 2015 | 9.326 | 9.345 | 9.284 | 9.308 | 48,508 | -0.01(-0.13%) |
Apr 09, 2015 | 9.382 | 9.382 | 9.302 | 9.320 | 58,910 | -0.06(-0.66%) |
Apr 08, 2015 | 9.339 | 9.382 | 9.326 | 9.382 | 92,981 | +0.04(+0.40%) |
Apr 07, 2015 | 9.339 | 9.345 | 9.302 | 9.345 | 79,860 | +0.01(+0.13%) |
Apr 06, 2015 | 9.302 | 9.339 | 9.283 | 9.332 | 92,780 | +0.04(+0.47%) |
Apr 02, 2015 | 9.345 | 9.289 | 9.289 | 9.289 | 85,107 | -0.09(-0.99%) |
Apr 01, 2015 | 9.382 | 9.437 | 9.376 | 9.382 | 114,868 | +0.00(+0.00%) |
Mar 31, 2015 | 9.264 | 9.382 | 9.249 | 9.382 | 112,756 | +0.11(+1.13%) |
Mar 30, 2015 | 9.264 | 9.277 | 9.209 | 9.277 | 74,301 | +0.02(+0.20%) |
Mar 27, 2015 | 9.196 | 9.271 | 9.172 | 9.258 | 155,990 | +0.10(+1.08%) |
Mar 26, 2015 | 9.203 | 9.215 | 9.147 | 9.159 | 117,893 | -0.05(-0.54%) |
Mar 25, 2015 | 9.258 | 9.258 | 9.196 | 9.209 | 77,844 | -0.04(-0.40%) |
Mar 24, 2015 | 9.196 | 9.252 | 9.172 | 9.246 | 91,935 | +0.06(+0.61%) |
Mar 23, 2015 | 9.234 | 9.271 | 9.174 | 9.190 | 125,532 | -0.02(-0.20%) |
Mar 20, 2015 | 9.209 | 9.240 | 9.196 | 9.209 | 95,665 | +0.01(+0.13%) |
Mar 19, 2015 | 9.277 | 9.277 | 9.184 | 9.196 | 57,044 | -0.08(-0.87%) |
Mar 18, 2015 | 9.147 | 9.277 | 9.128 | 9.277 | 127,553 | +0.15(+1.62%) |
Mar 17, 2015 | 9.215 | 9.215 | 9.128 | 9.128 | 113,570 | -0.08(-0.87%) |
Mar 16, 2015 | 9.234 | 9.251 | 9.166 | 9.209 | 123,373 | -0.02(-0.20%) |
Mar 13, 2015 | 9.258 | 9.261 | 9.221 | 9.227 | 52,543 | -0.02(-0.27%) |
Mar 12, 2015 | 9.252 | 9.283 | 9.244 | 9.252 | 95,257 | +0.02(+0.20%) |
Mar 11, 2015 | 9.221 | 9.264 | 9.221 | 9.234 | 67,972 | +0.00(+0.05%) |
Mar 10, 2015 | 9.223 | 9.266 | 9.214 | 9.229 | 79,533 | +0.01(+0.07%) |
Mar 09, 2015 | 9.186 | 9.248 | 9.186 | 9.223 | 92,104 | +0.01(+0.13%) |
Mar 06, 2015 | 9.272 | 9.272 | 9.186 | 9.211 | 156,355 | -0.09(-0.99%) |
Mar 05, 2015 | 9.285 | 9.321 | 9.285 | 9.303 | 74,339 | +0.01(+0.13%) |
Mar 04, 2015 | 9.266 | 9.321 | 9.260 | 9.291 | 125,548 | +0.02(+0.20%) |
Mar 03, 2015 | 9.211 | 9.272 | 9.211 | 9.272 | 88,451 | +0.02(+0.27%) |