Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.494 | 9.514 | 9.480 | 9.494 | 22,555 | +0.00(+0.00%) |
May 28, 2015 | 9.488 | 9.508 | 9.487 | 9.494 | 9,929 | +0.00(+0.00%) |
May 27, 2015 | 9.494 | 9.508 | 9.487 | 9.494 | 15,845 | +0.01(+0.07%) |
May 26, 2015 | 9.473 | 9.487 | 9.473 | 9.487 | 11,865 | +0.01(+0.07%) |
May 22, 2015 | 9.439 | 9.480 | 9.480 | 9.480 | 8,853 | +0.03(+0.36%) |
May 21, 2015 | 9.452 | 9.459 | 9.425 | 9.446 | 32,877 | +0.00(+0.00%) |
May 20, 2015 | 9.432 | 9.452 | 9.418 | 9.446 | 6,800 | +0.00(+0.05%) |
May 19, 2015 | 9.459 | 9.461 | 9.439 | 9.441 | 5,178 | -0.03(-0.27%) |
May 18, 2015 | 9.439 | 9.473 | 9.439 | 9.466 | 11,010 | -0.01(-0.15%) |
May 15, 2015 | 9.480 | 9.514 | 9.480 | 9.480 | 38,108 | -0.01(-0.07%) |
May 14, 2015 | 9.514 | 9.521 | 9.487 | 9.487 | 8,595 | -0.03(-0.29%) |
May 13, 2015 | 9.535 | 9.556 | 9.514 | 9.514 | 7,074 | -0.01(-0.11%) |
May 12, 2015 | 9.539 | 9.545 | 9.525 | 9.525 | 83,436 | -0.03(-0.29%) |
May 11, 2015 | 9.559 | 9.561 | 9.539 | 9.552 | 17,262 | -0.01(-0.07%) |
May 08, 2015 | 9.559 | 9.559 | 9.545 | 9.559 | 17,843 | +0.03(+0.29%) |
May 07, 2015 | 9.559 | 9.573 | 9.532 | 9.532 | 18,196 | +0.00(+0.00%) |
May 06, 2015 | 9.559 | 9.587 | 9.525 | 9.532 | 44,145 | -0.03(-0.29%) |
May 05, 2015 | 9.559 | 9.593 | 9.535 | 9.559 | 17,051 | +0.01(+0.07%) |
May 04, 2015 | 9.559 | 9.576 | 9.539 | 9.552 | 8,339 | -0.00(-0.04%) |
May 01, 2015 | 9.566 | 9.586 | 9.556 | 9.556 | 36,652 | -0.02(-0.18%) |
Apr 30, 2015 | 9.573 | 9.587 | 9.566 | 9.573 | 9,257 | +0.00(+0.00%) |
Apr 29, 2015 | 9.559 | 9.584 | 9.559 | 9.573 | 10,818 | -0.01(-0.07%) |
Apr 28, 2015 | 9.566 | 9.586 | 9.559 | 9.580 | 7,936 | +0.01(+0.14%) |
Apr 27, 2015 | 9.559 | 9.566 | 9.559 | 9.566 | 2,456 | +0.00(+0.00%) |
Apr 24, 2015 | 9.539 | 9.580 | 9.539 | 9.566 | 15,473 | +0.01(+0.14%) |
Apr 23, 2015 | 9.566 | 9.573 | 9.552 | 9.552 | 14,174 | -0.01(-0.07%) |
Apr 22, 2015 | 9.573 | 9.573 | 9.559 | 9.559 | 5,219 | -0.01(-0.14%) |
Apr 21, 2015 | 9.573 | 9.580 | 9.532 | 9.573 | 11,800 | +0.00(+0.00%) |
Apr 20, 2015 | 9.545 | 9.587 | 9.539 | 9.573 | 31,473 | +0.00(+0.00%) |
Apr 17, 2015 | 9.545 | 9.630 | 9.545 | 9.573 | 12,466 | +0.03(+0.29%) |
Apr 16, 2015 | 9.539 | 9.552 | 9.539 | 9.545 | 6,204 | +0.01(+0.14%) |
Apr 15, 2015 | 9.518 | 9.532 | 9.518 | 9.532 | 17,363 | +0.01(+0.07%) |
Apr 14, 2015 | 9.518 | 9.525 | 9.511 | 9.525 | 13,779 | +0.01(+0.07%) |
Apr 13, 2015 | 9.497 | 9.518 | 9.491 | 9.518 | 14,339 | +0.01(+0.11%) |
Apr 10, 2015 | 9.480 | 9.514 | 9.473 | 9.507 | 13,834 | +0.02(+0.21%) |
Apr 09, 2015 | 9.494 | 9.508 | 9.494 | 9.487 | 15,196 | -0.01(-0.12%) |
Apr 08, 2015 | 9.473 | 9.501 | 9.473 | 9.498 | 6,996 | -0.01(-0.10%) |
Apr 07, 2015 | 9.487 | 9.508 | 9.487 | 9.508 | 7,726 | +0.02(+0.22%) |
Apr 06, 2015 | 9.460 | 9.501 | 9.453 | 9.487 | 5,012 | +0.01(+0.07%) |
Apr 02, 2015 | 9.487 | 9.480 | 9.480 | 9.480 | 17,117 | -0.01(-0.14%) |
Apr 01, 2015 | 9.480 | 9.521 | 9.460 | 9.494 | 20,207 | +0.01(+0.06%) |
Mar 31, 2015 | 9.480 | 9.489 | 9.453 | 9.489 | 2,090 | +0.00(+0.02%) |
Mar 30, 2015 | 9.501 | 9.542 | 9.453 | 9.487 | 15,503 | -0.02(-0.22%) |
Mar 27, 2015 | 9.508 | 9.535 | 9.508 | 9.508 | 18,491 | +0.01(+0.08%) |
Mar 26, 2015 | 9.487 | 9.508 | 9.487 | 9.501 | 31,285 | +0.01(+0.14%) |
Mar 25, 2015 | 9.467 | 9.487 | 9.467 | 9.487 | 9,597 | +0.01(+0.14%) |
Mar 24, 2015 | 9.473 | 9.477 | 9.467 | 9.473 | 17,467 | +0.01(+0.07%) |
Mar 23, 2015 | 9.501 | 9.501 | 9.467 | 9.467 | 4,945 | -0.02(-0.22%) |
Mar 20, 2015 | 9.473 | 9.497 | 9.473 | 9.487 | 5,018 | +0.00(+0.03%) |
Mar 19, 2015 | 9.446 | 9.485 | 9.446 | 9.485 | 34,354 | +0.03(+0.34%) |
Mar 18, 2015 | 9.419 | 9.453 | 9.398 | 9.453 | 19,269 | +0.02(+0.22%) |
Mar 17, 2015 | 9.350 | 9.432 | 9.350 | 9.432 | 28,546 | +0.00(+0.00%) |
Mar 16, 2015 | 9.426 | 9.447 | 9.426 | 9.432 | 23,143 | +0.01(+0.07%) |
Mar 13, 2015 | 9.412 | 9.439 | 9.412 | 9.426 | 30,872 | +0.00(+0.00%) |
Mar 12, 2015 | 9.426 | 9.436 | 9.412 | 9.426 | 22,783 | +0.01(+0.15%) |
Mar 11, 2015 | 9.432 | 9.460 | 9.391 | 9.412 | 25,256 | +0.01(+0.11%) |
Mar 10, 2015 | 9.402 | 9.565 | 9.395 | 9.402 | 33,481 | +0.00(+0.00%) |
Mar 09, 2015 | 9.368 | 9.415 | 9.368 | 9.402 | 24,174 | +0.03(+0.29%) |
Mar 06, 2015 | 9.463 | 9.470 | 9.368 | 9.374 | 29,637 | -0.08(-0.86%) |
Mar 05, 2015 | 9.436 | 9.470 | 9.436 | 9.456 | 26,984 | +0.01(+0.07%) |
Mar 04, 2015 | 9.395 | 9.504 | 9.402 | 9.449 | 46,778 | +0.05(+0.51%) |
Mar 03, 2015 | 9.388 | 9.415 | 9.381 | 9.402 | 184,164 | +0.00(+0.00%) |