Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.556 | 9.556 | 9.556 | 9.556 | 5,938 | -0.21(-2.13%) |
May 28, 2015 | 9.707 | 9.763 | 9.707 | 9.763 | 10,145 | -0.05(-0.54%) |
May 27, 2015 | 9.829 | 9.831 | 9.801 | 9.816 | 153,521 | +0.03(+0.28%) |
May 26, 2015 | 9.730 | 9.788 | 9.691 | 9.788 | 52,770 | -0.20(-1.98%) |
May 21, 2015 | 10.02 | 9.987 | 9.987 | 9.987 | 29,694 | -0.03(-0.27%) |
May 20, 2015 | 9.765 | 10.01 | 9.765 | 10.01 | 13,276 | +0.10(+0.98%) |
May 19, 2015 | 9.901 | 9.917 | 9.901 | 9.917 | 27,108 | -0.05(-0.49%) |
May 18, 2015 | 9.860 | 9.970 | 9.860 | 9.965 | 33,023 | +0.10(+0.97%) |
May 15, 2015 | 9.834 | 9.875 | 9.834 | 9.870 | 9,910 | -0.01(-0.11%) |
May 14, 2015 | 9.767 | 9.917 | 9.767 | 9.881 | 31,327 | +0.25(+2.63%) |
May 12, 2015 | 9.628 | 9.628 | 9.628 | 9.628 | 1,695 | -0.07(-0.72%) |
May 11, 2015 | 9.693 | 9.697 | 9.693 | 9.697 | 10,034 | -0.01(-0.09%) |
May 08, 2015 | 9.699 | 9.706 | 9.699 | 9.706 | 12,038 | +0.25(+2.60%) |
May 07, 2015 | 9.474 | 9.474 | 9.460 | 9.460 | 10,541 | +0.10(+1.08%) |
May 06, 2015 | 9.414 | 9.426 | 9.282 | 9.359 | 24,188 | -0.02(-0.22%) |
May 05, 2015 | 9.522 | 9.522 | 9.380 | 9.380 | 11,803 | -0.30(-3.07%) |
May 04, 2015 | 9.472 | 9.678 | 9.472 | 9.678 | 7,893 | +0.10(+1.01%) |
May 01, 2015 | 9.596 | 9.596 | 9.459 | 9.581 | 51,050 | -0.01(-0.08%) |
Apr 29, 2015 | 9.542 | 9.594 | 9.541 | 9.590 | 4,763 | -0.01(-0.12%) |
Apr 28, 2015 | 9.601 | 9.601 | 9.601 | 9.601 | 1,138 | +0.00(+0.00%) |
Apr 27, 2015 | 9.699 | 9.730 | 9.601 | 9.601 | 20,798 | -0.01(-0.13%) |
Apr 24, 2015 | 9.675 | 9.675 | 9.613 | 9.614 | 36,202 | -0.14(-1.45%) |
Apr 23, 2015 | 9.750 | 9.780 | 9.716 | 9.755 | 33,035 | +0.01(+0.08%) |
Apr 22, 2015 | 9.599 | 9.789 | 9.562 | 9.747 | 27,900 | +0.02(+0.22%) |
Apr 21, 2015 | 9.725 | 9.725 | 9.725 | 9.725 | 2,598 | -0.07(-0.68%) |
Apr 20, 2015 | 9.746 | 9.792 | 9.733 | 9.792 | 28,407 | +0.30(+3.15%) |
Apr 17, 2015 | 9.514 | 9.514 | 9.493 | 9.493 | 15,577 | -0.27(-2.75%) |
Apr 16, 2015 | 9.692 | 9.822 | 9.692 | 9.761 | 29,608 | -0.01(-0.06%) |
Apr 14, 2015 | 9.771 | 9.771 | 9.767 | 9.767 | 6,334 | -0.06(-0.57%) |
Apr 13, 2015 | 9.901 | 9.901 | 9.811 | 9.823 | 111,293 | -0.17(-1.75%) |
Apr 10, 2015 | 9.961 | 9.998 | 9.938 | 9.998 | 25,970 | +0.38(+3.99%) |
Apr 09, 2015 | 9.583 | 9.615 | 9.526 | 9.614 | 23,260 | +0.05(+0.55%) |
Apr 08, 2015 | 9.537 | 9.562 | 9.537 | 9.562 | 5,802 | +0.01(+0.09%) |
Apr 07, 2015 | 9.510 | 9.647 | 9.510 | 9.553 | 13,053 | -0.03(-0.33%) |
Apr 06, 2015 | 9.254 | 9.585 | 9.254 | 9.585 | 24,856 | +0.17(+1.76%) |
Apr 01, 2015 | 9.440 | 9.419 | 9.419 | 9.419 | 59,389 | -0.15(-1.55%) |
Mar 31, 2015 | 9.568 | 9.568 | 9.568 | 9.568 | 3,897 | -0.10(-1.00%) |
Mar 30, 2015 | 9.552 | 9.665 | 9.552 | 9.664 | 28,964 | +0.29(+3.10%) |
Mar 27, 2015 | 9.397 | 9.426 | 9.357 | 9.373 | 108,014 | +0.04(+0.41%) |
Mar 26, 2015 | 9.335 | 9.335 | 9.335 | 9.335 | 2,598 | -0.04(-0.43%) |
Mar 25, 2015 | 9.586 | 9.697 | 9.375 | 9.375 | 40,335 | -0.34(-3.50%) |
Mar 24, 2015 | 9.814 | 9.814 | 9.716 | 9.716 | 12,266 | -0.02(-0.22%) |
Mar 23, 2015 | 9.860 | 9.860 | 9.737 | 9.737 | 75,370 | -0.18(-1.84%) |
Mar 20, 2015 | 9.718 | 9.923 | 9.718 | 9.919 | 48,025 | +0.05(+0.53%) |
Mar 18, 2015 | 9.766 | 9.867 | 9.766 | 9.867 | 1,573 | +0.19(+1.97%) |
Mar 17, 2015 | 9.587 | 9.676 | 9.587 | 9.676 | 5,625 | +0.05(+0.47%) |
Mar 16, 2015 | 9.620 | 9.631 | 9.620 | 9.631 | 11,708 | +0.10(+1.08%) |
Mar 12, 2015 | 9.522 | 9.528 | 9.492 | 9.528 | 1,610 | +0.19(+2.04%) |
Mar 10, 2015 | 9.405 | 9.534 | 9.337 | 9.337 | 2,515 | -0.36(-3.69%) |
Mar 09, 2015 | 9.556 | 9.739 | 9.556 | 9.695 | 188,582 | +0.14(+1.44%) |
Mar 06, 2015 | 9.557 | 9.558 | 9.557 | 9.557 | 14,397 | -0.25(-2.54%) |
Mar 05, 2015 | 9.806 | 9.806 | 9.806 | 9.806 | 3,717 | +0.05(+0.56%) |
Mar 04, 2015 | 9.800 | 9.824 | 9.689 | 9.751 | 28,436 | -0.14(-1.38%) |
Mar 03, 2015 | 10.05 | 10.10 | 9.887 | 9.887 | 26,342 | -0.21(-2.09%) |