Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.305 | 9.305 | 9.162 | 9.162 | 58,944 | -0.18(-1.94%) |
May 28, 2015 | 9.297 | 9.470 | 9.289 | 9.344 | 36,768 | -0.02(-0.17%) |
May 27, 2015 | 9.281 | 9.399 | 9.281 | 9.360 | 32,300 | +0.03(+0.34%) |
May 26, 2015 | 9.423 | 9.431 | 9.281 | 9.328 | 45,050 | -0.13(-1.42%) |
May 22, 2015 | 9.557 | 9.463 | 9.463 | 9.463 | 31,651 | -0.09(-0.99%) |
May 21, 2015 | 9.526 | 9.613 | 9.518 | 9.557 | 61,675 | -0.07(-0.74%) |
May 20, 2015 | 9.628 | 9.644 | 9.470 | 9.628 | 43,363 | +0.01(+0.08%) |
May 19, 2015 | 9.573 | 9.676 | 9.573 | 9.620 | 28,763 | +0.02(+0.16%) |
May 18, 2015 | 9.597 | 9.676 | 9.549 | 9.605 | 47,327 | +0.04(+0.41%) |
May 15, 2015 | 9.636 | 9.636 | 9.534 | 9.565 | 40,112 | -0.06(-0.57%) |
May 14, 2015 | 9.486 | 9.636 | 9.470 | 9.620 | 32,450 | +0.20(+2.10%) |
May 13, 2015 | 9.312 | 9.518 | 9.281 | 9.423 | 34,693 | +0.02(+0.25%) |
May 12, 2015 | 9.336 | 9.451 | 9.289 | 9.399 | 29,691 | +0.01(+0.08%) |
May 11, 2015 | 9.328 | 9.494 | 9.368 | 9.391 | 35,191 | +0.02(+0.25%) |
May 08, 2015 | 9.455 | 9.455 | 9.336 | 9.368 | 29,355 | +0.00(+0.00%) |
May 07, 2015 | 9.376 | 9.455 | 9.352 | 9.368 | 28,543 | +0.00(+0.00%) |
May 06, 2015 | 9.352 | 9.423 | 9.344 | 9.368 | 42,615 | -0.08(-0.84%) |
May 05, 2015 | 9.399 | 9.470 | 9.297 | 9.447 | 190,465 | +0.03(+0.34%) |
May 04, 2015 | 9.352 | 9.478 | 9.332 | 9.415 | 53,398 | +0.05(+0.51%) |
May 01, 2015 | 9.423 | 9.478 | 9.360 | 9.368 | 45,271 | -0.03(-0.34%) |
Apr 30, 2015 | 9.478 | 9.518 | 9.312 | 9.399 | 122,824 | -0.13(-1.33%) |
Apr 29, 2015 | 9.534 | 9.557 | 9.526 | 9.526 | 20,097 | +0.00(+0.00%) |
Apr 28, 2015 | 9.549 | 9.549 | 9.518 | 9.526 | 32,760 | +0.02(+0.25%) |
Apr 27, 2015 | 9.463 | 9.581 | 9.463 | 9.502 | 70,333 | +0.01(+0.08%) |
Apr 24, 2015 | 9.616 | 9.616 | 9.455 | 9.494 | 44,285 | +0.00(+0.00%) |
Apr 23, 2015 | 9.526 | 9.613 | 9.384 | 9.494 | 73,873 | -0.05(-0.50%) |
Apr 22, 2015 | 9.478 | 9.549 | 9.478 | 9.542 | 62,612 | +0.02(+0.25%) |
Apr 21, 2015 | 9.557 | 9.557 | 9.478 | 9.518 | 27,075 | -0.02(-0.17%) |
Apr 20, 2015 | 9.518 | 9.549 | 9.478 | 9.534 | 42,175 | +0.05(+0.50%) |
Apr 17, 2015 | 9.534 | 9.542 | 9.478 | 9.486 | 60,047 | -0.09(-0.99%) |
Apr 16, 2015 | 9.620 | 9.660 | 9.542 | 9.581 | 6,907 | -0.03(-0.33%) |
Apr 15, 2015 | 9.518 | 9.668 | 9.518 | 9.613 | 17,339 | +0.08(+0.83%) |
Apr 14, 2015 | 9.565 | 9.660 | 9.526 | 9.534 | 17,875 | -0.06(-0.58%) |
Apr 13, 2015 | 9.660 | 9.668 | 9.542 | 9.589 | 19,193 | -0.06(-0.57%) |
Apr 10, 2015 | 9.723 | 9.723 | 9.644 | 9.644 | 6,030 | -0.03(-0.33%) |
Apr 09, 2015 | 9.715 | 9.715 | 9.549 | 9.676 | 14,965 | -0.04(-0.41%) |
Apr 08, 2015 | 9.707 | 9.755 | 9.597 | 9.715 | 30,876 | +0.02(+0.24%) |
Apr 07, 2015 | 9.810 | 9.818 | 9.636 | 9.692 | 32,557 | -0.09(-0.89%) |
Apr 06, 2015 | 9.715 | 9.850 | 9.644 | 9.778 | 41,217 | -0.02(-0.24%) |
Apr 02, 2015 | 9.873 | 9.802 | 9.802 | 9.802 | 63,935 | -0.06(-0.64%) |
Apr 01, 2015 | 9.715 | 9.865 | 9.676 | 9.865 | 33,857 | +0.11(+1.13%) |
Mar 31, 2015 | 9.771 | 9.794 | 9.652 | 9.755 | 26,578 | -0.04(-0.40%) |
Mar 30, 2015 | 9.707 | 9.850 | 9.668 | 9.794 | 30,240 | +0.11(+1.14%) |
Mar 27, 2015 | 9.723 | 9.786 | 9.589 | 9.684 | 32,522 | +0.01(+0.08%) |
Mar 26, 2015 | 9.660 | 9.720 | 9.620 | 9.676 | 15,405 | -0.01(-0.08%) |
Mar 25, 2015 | 9.715 | 9.850 | 9.628 | 9.684 | 43,363 | -0.02(-0.24%) |
Mar 24, 2015 | 9.763 | 9.763 | 9.675 | 9.707 | 21,893 | +0.04(+0.41%) |
Mar 23, 2015 | 9.573 | 9.692 | 9.478 | 9.668 | 32,864 | +0.04(+0.41%) |
Mar 20, 2015 | 9.613 | 9.763 | 9.478 | 9.628 | 113,203 | +0.09(+0.91%) |
Mar 19, 2015 | 9.620 | 9.699 | 9.478 | 9.542 | 100,165 | -0.09(-0.98%) |
Mar 18, 2015 | 9.692 | 9.755 | 9.565 | 9.636 | 27,350 | -0.06(-0.65%) |
Mar 17, 2015 | 9.747 | 9.778 | 9.684 | 9.699 | 16,318 | -0.06(-0.65%) |
Mar 16, 2015 | 9.842 | 9.842 | 9.692 | 9.763 | 29,405 | -0.06(-0.56%) |
Mar 13, 2015 | 9.802 | 9.842 | 9.478 | 9.818 | 71,977 | +0.04(+0.40%) |
Mar 12, 2015 | 9.613 | 9.810 | 9.494 | 9.778 | 64,104 | +0.22(+2.31%) |
Mar 11, 2015 | 9.478 | 9.597 | 9.478 | 9.557 | 40,308 | +0.13(+1.34%) |
Mar 10, 2015 | 9.431 | 9.478 | 9.431 | 9.431 | 35,458 | -0.02(-0.17%) |
Mar 09, 2015 | 9.431 | 9.470 | 9.415 | 9.447 | 42,917 | +0.02(+0.17%) |
Mar 06, 2015 | 9.431 | 9.525 | 9.431 | 9.431 | 53,572 | -0.02(-0.17%) |
Mar 05, 2015 | 9.431 | 9.502 | 9.431 | 9.447 | 30,140 | +0.01(+0.08%) |
Mar 04, 2015 | 9.431 | 9.470 | 9.431 | 9.439 | 30,110 | +0.01(+0.08%) |
Mar 03, 2015 | 9.423 | 9.478 | 9.423 | 9.431 | 14,483 | -0.06(-0.66%) |