Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.170 | 9.170 | 9.070 | 9.080 | 46,341 | -0.05(-0.55%) |
May 28, 2015 | 9.120 | 9.150 | 9.104 | 9.130 | 124,066 | +0.01(+0.16%) |
May 27, 2015 | 9.110 | 9.160 | 9.070 | 9.115 | 59,516 | +0.06(+0.61%) |
May 26, 2015 | 9.100 | 9.110 | 9.060 | 9.060 | 44,093 | -0.04(-0.44%) |
May 22, 2015 | 9.120 | 9.100 | 9.100 | 9.100 | 29,800 | -0.02(-0.16%) |
May 21, 2015 | 9.140 | 9.140 | 9.110 | 9.115 | 25,315 | +0.03(+0.28%) |
May 20, 2015 | 9.120 | 9.120 | 9.000 | 9.090 | 21,706 | +0.00(+0.00%) |
May 19, 2015 | 9.020 | 9.090 | 8.970 | 9.090 | 36,888 | +0.03(+0.33%) |
May 18, 2015 | 9.100 | 9.100 | 8.990 | 9.060 | 36,293 | +0.00(+0.00%) |
May 15, 2015 | 9.020 | 9.070 | 8.935 | 9.060 | 23,364 | +0.07(+0.78%) |
May 14, 2015 | 9.030 | 9.030 | 8.980 | 8.990 | 30,247 | +0.03(+0.33%) |
May 13, 2015 | 9.060 | 9.090 | 8.930 | 8.960 | 21,595 | -0.05(-0.54%) |
May 12, 2015 | 9.060 | 9.080 | 8.905 | 9.008 | 46,656 | -0.07(-0.74%) |
May 11, 2015 | 9.220 | 9.220 | 9.060 | 9.075 | 22,006 | -0.01(-0.16%) |
May 08, 2015 | 9.160 | 9.210 | 8.960 | 9.090 | 74,029 | +0.07(+0.78%) |
May 07, 2015 | 9.090 | 9.110 | 9.010 | 9.020 | 27,780 | -0.02(-0.22%) |
May 06, 2015 | 9.140 | 9.140 | 9.010 | 9.040 | 59,778 | +0.00(+0.00%) |
May 05, 2015 | 9.170 | 9.170 | 9.010 | 9.040 | 50,985 | -0.02(-0.22%) |
May 04, 2015 | 9.080 | 9.100 | 8.980 | 9.060 | 63,624 | +0.00(+0.00%) |
May 01, 2015 | 9.080 | 9.080 | 9.000 | 9.060 | 35,014 | +0.00(+0.00%) |
Apr 30, 2015 | 9.100 | 9.100 | 9.060 | 9.060 | 42,268 | -0.06(-0.66%) |
Apr 29, 2015 | 9.160 | 9.160 | 9.060 | 9.120 | 86,456 | +0.03(+0.33%) |
Apr 28, 2015 | 9.090 | 9.130 | 9.080 | 9.090 | 52,287 | -0.02(-0.22%) |
Apr 27, 2015 | 9.150 | 9.170 | 9.100 | 9.110 | 37,954 | +0.01(+0.11%) |
Apr 24, 2015 | 9.130 | 9.160 | 9.090 | 9.100 | 26,476 | -0.05(-0.55%) |
Apr 23, 2015 | 9.170 | 9.170 | 9.120 | 9.150 | 43,833 | +0.03(+0.33%) |
Apr 22, 2015 | 9.050 | 9.120 | 9.050 | 9.120 | 38,790 | +0.04(+0.44%) |
Apr 21, 2015 | 9.130 | 9.130 | 9.030 | 9.080 | 41,994 | +0.02(+0.22%) |
Apr 20, 2015 | 9.100 | 9.100 | 9.060 | 9.060 | 55,794 | -0.06(-0.66%) |
Apr 17, 2015 | 9.080 | 9.120 | 9.000 | 9.120 | 56,612 | +0.07(+0.82%) |
Apr 16, 2015 | 9.060 | 9.120 | 8.980 | 9.046 | 40,714 | +0.02(+0.17%) |
Apr 15, 2015 | 9.000 | 9.030 | 8.940 | 9.030 | 33,694 | +0.05(+0.56%) |
Apr 14, 2015 | 8.940 | 8.980 | 8.930 | 8.980 | 34,054 | +0.01(+0.11%) |
Apr 13, 2015 | 8.980 | 8.980 | 8.850 | 8.970 | 14,132 | +0.00(+0.00%) |
Apr 10, 2015 | 8.960 | 8.990 | 8.910 | 8.970 | 45,677 | +0.08(+0.90%) |
Apr 09, 2015 | 8.940 | 8.940 | 8.850 | 8.890 | 51,413 | +0.01(+0.11%) |
Apr 08, 2015 | 8.890 | 8.910 | 8.830 | 8.880 | 38,204 | -0.05(-0.56%) |
Apr 07, 2015 | 8.850 | 8.930 | 8.810 | 8.930 | 24,115 | +0.13(+1.48%) |
Apr 06, 2015 | 8.780 | 8.850 | 8.770 | 8.800 | 32,728 | +0.02(+0.23%) |
Apr 02, 2015 | 8.790 | 8.780 | 8.780 | 8.780 | 39,600 | +0.04(+0.46%) |
Apr 01, 2015 | 8.790 | 8.800 | 8.700 | 8.740 | 54,521 | -0.02(-0.23%) |
Mar 31, 2015 | 8.800 | 8.830 | 8.720 | 8.760 | 34,783 | -0.02(-0.18%) |
Mar 30, 2015 | 8.750 | 8.840 | 8.740 | 8.776 | 23,706 | +0.03(+0.35%) |
Mar 27, 2015 | 8.720 | 8.780 | 8.680 | 8.746 | 45,430 | -0.01(-0.06%) |
Mar 26, 2015 | 8.800 | 8.800 | 8.690 | 8.751 | 42,455 | -0.10(-1.12%) |
Mar 25, 2015 | 8.900 | 8.930 | 8.815 | 8.850 | 138,628 | +0.00(+0.00%) |
Mar 24, 2015 | 8.850 | 8.900 | 8.840 | 8.850 | 24,760 | +0.02(+0.23%) |
Mar 23, 2015 | 8.870 | 8.940 | 8.820 | 8.830 | 52,308 | +0.00(+0.00%) |
Mar 20, 2015 | 8.830 | 8.890 | 8.790 | 8.830 | 43,974 | +0.04(+0.47%) |
Mar 19, 2015 | 8.820 | 8.890 | 8.789 | 8.789 | 32,833 | -0.02(-0.18%) |
Mar 18, 2015 | 8.680 | 8.840 | 8.600 | 8.805 | 60,663 | +0.11(+1.32%) |
Mar 17, 2015 | 8.710 | 8.770 | 8.600 | 8.690 | 35,941 | -0.02(-0.23%) |
Mar 16, 2015 | 8.690 | 8.730 | 8.560 | 8.710 | 19,981 | +0.07(+0.81%) |
Mar 13, 2015 | 8.620 | 8.660 | 8.560 | 8.640 | 39,370 | +0.02(+0.23%) |
Mar 12, 2015 | 8.610 | 8.730 | 8.590 | 8.620 | 48,256 | -0.01(-0.12%) |
Mar 11, 2015 | 8.610 | 8.660 | 8.560 | 8.630 | 13,106 | +0.02(+0.23%) |
Mar 10, 2015 | 8.620 | 8.620 | 8.610 | 8.610 | 40,985 | -0.05(-0.58%) |
Mar 09, 2015 | 8.700 | 8.770 | 8.620 | 8.660 | 25,402 | +0.01(+0.12%) |
Mar 06, 2015 | 8.790 | 8.790 | 8.650 | 8.650 | 16,802 | -0.14(-1.59%) |
Mar 05, 2015 | 8.810 | 8.820 | 8.740 | 8.790 | 50,082 | +0.00(+0.00%) |
Mar 04, 2015 | 8.770 | 8.850 | 8.700 | 8.790 | 41,679 | +0.02(+0.28%) |
Mar 03, 2015 | 8.780 | 8.780 | 8.710 | 8.765 | 30,516 | -0.01(-0.15%) |