Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.285 | 9.380 | 9.200 | 9.380 | 10,091 | +0.09(+0.97%) |
May 28, 2015 | 9.160 | 9.370 | 9.160 | 9.290 | 3,687 | +0.11(+1.20%) |
May 27, 2015 | 9.230 | 9.230 | 9.180 | 9.180 | 4,600 | +0.02(+0.22%) |
May 26, 2015 | 9.150 | 9.160 | 9.150 | 9.160 | 701 | +0.01(+0.11%) |
May 22, 2015 | 9.140 | 9.150 | 9.150 | 9.150 | 1,500 | -0.03(-0.33%) |
May 21, 2015 | 8.970 | 9.200 | 8.970 | 9.180 | 5,506 | +0.00(+0.00%) |
May 20, 2015 | 9.010 | 9.180 | 9.010 | 9.180 | 2,434 | +0.03(+0.33%) |
May 19, 2015 | 9.110 | 9.190 | 9.100 | 9.150 | 7,992 | -0.01(-0.11%) |
May 18, 2015 | 9.150 | 9.250 | 9.094 | 9.160 | 11,550 | +0.02(+0.23%) |
May 15, 2015 | 9.130 | 9.139 | 9.120 | 9.139 | 912 | +0.03(+0.32%) |
May 14, 2015 | 9.240 | 9.240 | 9.080 | 9.110 | 6,831 | +0.09(+1.00%) |
May 13, 2015 | 8.960 | 9.210 | 8.960 | 9.020 | 3,409 | +0.02(+0.23%) |
May 12, 2015 | 8.910 | 9.220 | 8.910 | 9.000 | 8,253 | +0.07(+0.78%) |
May 11, 2015 | 9.000 | 9.000 | 8.910 | 8.930 | 1,400 | -0.07(-0.78%) |
May 08, 2015 | 8.960 | 9.050 | 8.910 | 9.000 | 4,876 | +0.03(+0.33%) |
May 07, 2015 | 9.070 | 9.070 | 8.970 | 8.970 | 511 | +0.00(+0.00%) |
May 06, 2015 | 9.030 | 9.030 | 8.840 | 8.970 | 10,089 | -0.05(-0.55%) |
May 05, 2015 | 9.210 | 9.234 | 9.020 | 9.020 | 9,794 | -0.28(-3.01%) |
May 04, 2015 | 9.060 | 9.430 | 9.060 | 9.300 | 3,492 | +0.21(+2.30%) |
May 01, 2015 | 9.058 | 9.100 | 9.030 | 9.090 | 11,149 | -0.01(-0.11%) |
Apr 30, 2015 | 9.171 | 9.190 | 9.100 | 9.100 | 1,200 | -0.05(-0.55%) |
Apr 29, 2015 | 9.140 | 9.230 | 9.060 | 9.150 | 1,490 | +0.04(+0.44%) |
Apr 28, 2015 | 9.060 | 9.130 | 9.037 | 9.110 | 5,767 | +0.00(+0.00%) |
Apr 27, 2015 | 9.050 | 9.180 | 9.020 | 9.110 | 7,210 | +0.00(+0.00%) |
Apr 24, 2015 | 9.180 | 9.290 | 9.090 | 9.110 | 15,105 | -0.13(-1.36%) |
Apr 23, 2015 | 9.110 | 9.310 | 9.110 | 9.236 | 2,830 | +0.01(+0.07%) |
Apr 22, 2015 | 9.060 | 9.370 | 9.020 | 9.230 | 3,481 | +0.12(+1.32%) |
Apr 21, 2015 | 9.180 | 9.490 | 9.110 | 9.110 | 27,267 | -0.07(-0.76%) |
Apr 20, 2015 | 9.430 | 9.580 | 9.160 | 9.180 | 26,488 | -0.24(-2.55%) |
Apr 17, 2015 | 9.310 | 9.570 | 9.310 | 9.420 | 11,084 | -0.18(-1.87%) |
Apr 16, 2015 | 9.480 | 9.600 | 9.230 | 9.600 | 10,186 | +0.20(+2.13%) |
Apr 15, 2015 | 9.600 | 9.600 | 9.300 | 9.400 | 14,922 | -0.24(-2.49%) |
Apr 14, 2015 | 9.570 | 9.650 | 9.550 | 9.640 | 6,364 | -0.05(-0.52%) |
Apr 13, 2015 | 9.690 | 9.780 | 9.561 | 9.690 | 3,098 | -0.11(-1.12%) |
Apr 10, 2015 | 9.690 | 9.800 | 9.570 | 9.800 | 14,440 | +0.06(+0.57%) |
Apr 09, 2015 | 9.750 | 9.780 | 9.744 | 9.744 | 4,674 | -0.11(-1.08%) |
Apr 08, 2015 | 9.750 | 9.900 | 9.700 | 9.850 | 34,030 | +0.20(+2.07%) |
Apr 07, 2015 | 9.700 | 9.700 | 9.500 | 9.650 | 11,040 | +0.01(+0.10%) |
Apr 06, 2015 | 8.930 | 9.930 | 8.930 | 9.640 | 32,736 | +0.72(+8.07%) |
Apr 02, 2015 | 8.750 | 8.920 | 8.920 | 8.920 | 19,400 | +0.17(+1.94%) |
Apr 01, 2015 | 8.420 | 8.750 | 8.420 | 8.750 | 18,465 | +0.33(+3.92%) |
Mar 31, 2015 | 8.585 | 8.585 | 8.420 | 8.420 | 19,854 | -0.18(-2.09%) |
Mar 30, 2015 | 8.660 | 8.810 | 8.500 | 8.600 | 5,591 | +0.06(+0.70%) |
Mar 27, 2015 | 8.390 | 8.580 | 8.390 | 8.540 | 6,034 | +0.15(+1.79%) |
Mar 26, 2015 | 8.610 | 8.650 | 8.080 | 8.390 | 21,775 | -0.32(-3.67%) |
Mar 25, 2015 | 8.770 | 8.810 | 8.700 | 8.710 | 2,661 | -0.12(-1.36%) |
Mar 24, 2015 | 8.900 | 8.950 | 8.662 | 8.830 | 2,582 | +0.03(+0.34%) |
Mar 23, 2015 | 8.830 | 8.830 | 8.610 | 8.800 | 6,756 | +0.08(+0.92%) |
Mar 20, 2015 | 8.600 | 9.010 | 8.600 | 8.720 | 14,858 | -0.19(-2.10%) |
Mar 19, 2015 | 9.000 | 9.010 | 8.501 | 8.907 | 9,148 | -0.06(-0.70%) |
Mar 18, 2015 | 8.840 | 8.990 | 8.840 | 8.970 | 2,214 | -0.02(-0.22%) |
Mar 17, 2015 | 8.910 | 9.000 | 8.500 | 8.990 | 19,453 | -0.01(-0.17%) |
Mar 16, 2015 | 9.020 | 9.250 | 8.950 | 9.005 | 12,949 | +0.05(+0.61%) |
Mar 13, 2015 | 8.820 | 8.990 | 8.676 | 8.950 | 6,335 | +0.03(+0.34%) |
Mar 12, 2015 | 8.710 | 9.040 | 8.710 | 8.920 | 19,253 | +0.37(+4.33%) |
Mar 11, 2015 | 8.150 | 8.911 | 8.150 | 8.550 | 32,644 | +0.31(+3.76%) |
Mar 10, 2015 | 8.007 | 8.249 | 8.007 | 8.240 | 21,117 | +0.17(+2.11%) |
Mar 09, 2015 | 7.930 | 8.090 | 7.930 | 8.070 | 19,307 | +0.12(+1.51%) |
Mar 06, 2015 | 8.060 | 8.070 | 7.950 | 7.950 | 4,321 | -0.13(-1.60%) |
Mar 05, 2015 | 7.997 | 8.079 | 7.997 | 8.079 | 597 | +0.11(+1.37%) |
Mar 04, 2015 | 8.000 | 8.000 | 7.960 | 7.970 | 1,227 | -0.17(-2.09%) |
Mar 03, 2015 | 8.010 | 8.140 | 7.500 | 8.140 | 1,760 | +0.05(+0.62%) |