Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.310 | 9.310 | 9.190 | 9.260 | 79,989 | +0.02(+0.22%) |
May 28, 2015 | 9.130 | 9.250 | 9.120 | 9.240 | 29,116 | +0.05(+0.54%) |
May 27, 2015 | 9.060 | 9.350 | 9.060 | 9.190 | 52,506 | +0.05(+0.55%) |
May 26, 2015 | 9.100 | 9.160 | 9.060 | 9.140 | 87,336 | +0.01(+0.11%) |
May 25, 2015 | 8.990 | 9.260 | 8.860 | 9.130 | 44,570 | +0.08(+0.88%) |
May 22, 2015 | 9.310 | 9.350 | 9.040 | 9.050 | 134,887 | -0.33(-3.52%) |
May 21, 2015 | 9.300 | 9.470 | 9.260 | 9.380 | 151,801 | +0.05(+0.54%) |
May 20, 2015 | 9.610 | 9.690 | 9.300 | 9.330 | 98,881 | -0.25(-2.61%) |
May 19, 2015 | 9.630 | 9.680 | 9.550 | 9.580 | 118,747 | -0.11(-1.14%) |
May 15, 2015 | 9.690 | 9.690 | 9.690 | 0 | -0.18(-1.82%) | |
May 14, 2015 | 9.940 | 9.980 | 9.830 | 9.870 | 57,948 | -0.03(-0.30%) |
May 13, 2015 | 10.10 | 10.10 | 9.530 | 9.900 | 137,069 | -0.20(-1.98%) |
May 12, 2015 | 10.01 | 10.29 | 10.01 | 10.10 | 86,587 | +0.05(+0.50%) |
May 11, 2015 | 9.940 | 10.08 | 9.940 | 10.05 | 72,869 | +0.08(+0.80%) |
May 08, 2015 | 10.11 | 10.11 | 9.920 | 9.970 | 39,083 | -0.08(-0.80%) |
May 07, 2015 | 9.920 | 10.08 | 9.780 | 10.05 | 43,726 | +0.22(+2.24%) |
May 06, 2015 | 10.07 | 10.10 | 9.790 | 9.830 | 68,456 | -0.21(-2.09%) |
May 05, 2015 | 10.20 | 10.39 | 10.02 | 10.04 | 61,605 | -0.10(-0.99%) |
May 04, 2015 | 9.950 | 10.14 | 9.940 | 10.14 | 60,534 | +0.17(+1.71%) |
May 01, 2015 | 9.950 | 9.970 | 9.920 | 9.970 | 37,236 | +0.05(+0.50%) |
Apr 30, 2015 | 9.970 | 9.970 | 9.870 | 9.920 | 64,717 | -0.05(-0.50%) |
Apr 29, 2015 | 9.970 | 9.990 | 9.930 | 9.970 | 54,486 | +0.02(+0.20%) |
Apr 28, 2015 | 9.950 | 9.970 | 9.930 | 9.950 | 73,170 | +0.00(+0.00%) |
Apr 27, 2015 | 9.960 | 9.990 | 9.930 | 9.950 | 106,476 | +0.03(+0.30%) |
Apr 24, 2015 | 9.950 | 9.960 | 9.900 | 9.920 | 68,277 | -0.03(-0.30%) |
Apr 23, 2015 | 9.920 | 9.990 | 9.910 | 9.950 | 52,256 | +0.07(+0.71%) |
Apr 22, 2015 | 9.890 | 9.930 | 9.800 | 9.880 | 92,046 | +0.04(+0.41%) |
Apr 21, 2015 | 9.610 | 9.890 | 9.600 | 9.840 | 81,962 | +0.21(+2.18%) |
Apr 20, 2015 | 9.550 | 9.890 | 9.540 | 9.630 | 261,817 | +0.00(+0.00%) |
Apr 17, 2015 | 9.720 | 9.820 | 9.500 | 9.630 | 155,456 | -0.10(-1.03%) |
Apr 16, 2015 | 9.680 | 9.830 | 9.650 | 9.730 | 91,745 | -0.06(-0.61%) |
Apr 15, 2015 | 9.990 | 10.00 | 9.650 | 9.790 | 94,960 | -0.20(-2.00%) |
Apr 14, 2015 | 10.20 | 10.25 | 9.940 | 9.990 | 94,046 | -0.14(-1.38%) |
Apr 13, 2015 | 10.60 | 10.60 | 10.10 | 10.13 | 142,405 | -0.41(-3.89%) |
Apr 10, 2015 | 10.55 | 10.58 | 10.46 | 10.54 | 58,265 | -0.04(-0.38%) |
Apr 09, 2015 | 10.62 | 10.62 | 10.54 | 10.58 | 72,366 | +0.00(+0.00%) |
Apr 08, 2015 | 10.40 | 10.68 | 10.24 | 10.58 | 170,180 | +0.27(+2.62%) |
Apr 07, 2015 | 10.43 | 10.48 | 10.28 | 10.31 | 115,192 | +0.00(+0.00%) |
Apr 06, 2015 | 10.09 | 10.33 | 10.08 | 10.31 | 179,104 | +0.28(+2.79%) |
Apr 02, 2015 | 10.03 | 10.03 | 10.03 | 0 | -0.01(-0.10%) | |
Apr 01, 2015 | 10.14 | 10.14 | 10.03 | 10.04 | 89,356 | -0.08(-0.79%) |
Mar 31, 2015 | 9.920 | 10.12 | 9.840 | 10.12 | 141,873 | +0.16(+1.61%) |
Mar 30, 2015 | 9.920 | 9.990 | 9.840 | 9.960 | 68,066 | +0.05(+0.50%) |
Mar 27, 2015 | 9.970 | 9.970 | 9.830 | 9.910 | 57,477 | +0.02(+0.20%) |
Mar 26, 2015 | 9.890 | 9.920 | 9.800 | 9.890 | 34,359 | -0.02(-0.20%) |
Mar 25, 2015 | 9.960 | 9.970 | 9.850 | 9.910 | 67,248 | -0.02(-0.20%) |
Mar 24, 2015 | 9.830 | 9.990 | 9.820 | 9.930 | 52,591 | +0.11(+1.12%) |
Mar 23, 2015 | 9.720 | 9.830 | 9.720 | 9.820 | 55,258 | +0.02(+0.20%) |
Mar 20, 2015 | 9.890 | 9.930 | 9.790 | 9.800 | 126,594 | -0.07(-0.71%) |
Mar 19, 2015 | 9.860 | 9.950 | 9.650 | 9.870 | 62,114 | -0.04(-0.40%) |
Mar 18, 2015 | 9.950 | 9.990 | 9.830 | 9.910 | 81,294 | -0.04(-0.40%) |
Mar 17, 2015 | 9.930 | 9.970 | 9.790 | 9.950 | 105,137 | -0.02(-0.20%) |
Mar 16, 2015 | 9.670 | 9.990 | 9.670 | 9.970 | 103,304 | +0.22(+2.26%) |
Mar 13, 2015 | 9.930 | 9.930 | 9.650 | 9.750 | 80,975 | -0.19(-1.91%) |
Mar 12, 2015 | 10.00 | 10.15 | 9.910 | 9.940 | 57,880 | +0.08(+0.81%) |
Mar 11, 2015 | 9.690 | 9.900 | 9.620 | 9.860 | 64,729 | +0.13(+1.34%) |
Mar 10, 2015 | 9.870 | 9.940 | 9.600 | 9.730 | 162,701 | -0.36(-3.57%) |
Mar 09, 2015 | 10.11 | 10.25 | 10.00 | 10.09 | 51,035 | +0.02(+0.20%) |
Mar 06, 2015 | 10.00 | 10.12 | 9.800 | 10.07 | 111,190 | +0.03(+0.30%) |
Mar 05, 2015 | 10.29 | 10.30 | 10.00 | 10.04 | 70,748 | -0.24(-2.33%) |
Mar 04, 2015 | 10.33 | 10.09 | 10.28 | 127,713 | +0.19(+1.88%) | |
Mar 03, 2015 | 10.36 | 10.37 | 10.08 | 10.09 | 104,173 | -0.30(-2.89%) |