Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.300 | 9.300 | 9.200 | 9.210 | 21,150 | -0.04(-0.43%) |
May 28, 2015 | 9.250 | 9.250 | 9.240 | 9.250 | 5,305 | -0.04(-0.43%) |
May 27, 2015 | 9.290 | 9.290 | 9.290 | 9.290 | 100 | +0.09(+0.98%) |
May 26, 2015 | 9.240 | 9.250 | 9.200 | 9.200 | 7,697 | -0.05(-0.54%) |
May 25, 2015 | 9.260 | 9.360 | 9.200 | 9.250 | 12,300 | -0.07(-0.75%) |
May 22, 2015 | 9.290 | 9.320 | 9.200 | 9.320 | 17,644 | +0.07(+0.76%) |
May 21, 2015 | 9.150 | 9.250 | 9.100 | 9.250 | 4,300 | +0.17(+1.87%) |
May 20, 2015 | 9.100 | 9.140 | 9.070 | 9.080 | 6,803 | +0.03(+0.33%) |
May 19, 2015 | 9.060 | 9.060 | 9.040 | 9.050 | 6,452 | +0.01(+0.11%) |
May 15, 2015 | 9.040 | 9.040 | 9.040 | 0 | -0.07(-0.77%) | |
May 14, 2015 | 9.050 | 9.110 | 9.040 | 9.110 | 19,873 | -0.04(-0.44%) |
May 13, 2015 | 8.990 | 9.150 | 8.980 | 9.150 | 17,367 | +0.19(+2.12%) |
May 12, 2015 | 9.090 | 9.090 | 8.950 | 8.960 | 17,723 | -0.12(-1.32%) |
May 11, 2015 | 9.000 | 9.100 | 8.990 | 9.080 | 16,690 | +0.08(+0.89%) |
May 08, 2015 | 8.860 | 9.060 | 8.860 | 9.000 | 7,374 | +0.10(+1.12%) |
May 07, 2015 | 8.850 | 8.900 | 8.810 | 8.900 | 20,399 | +0.05(+0.56%) |
May 06, 2015 | 8.940 | 8.940 | 8.800 | 8.850 | 23,356 | -0.06(-0.67%) |
May 05, 2015 | 8.830 | 8.930 | 8.830 | 8.910 | 2,056 | +0.06(+0.68%) |
May 04, 2015 | 8.900 | 8.920 | 8.840 | 8.850 | 3,200 | -0.05(-0.56%) |
May 01, 2015 | 8.810 | 8.900 | 8.800 | 8.900 | 4,361 | +0.10(+1.14%) |
Apr 30, 2015 | 8.760 | 8.830 | 8.750 | 8.800 | 8,846 | +0.05(+0.57%) |
Apr 29, 2015 | 8.890 | 8.900 | 8.720 | 8.750 | 30,318 | -0.16(-1.80%) |
Apr 28, 2015 | 8.860 | 8.950 | 8.850 | 8.910 | 9,327 | +0.11(+1.25%) |
Apr 27, 2015 | 8.860 | 8.950 | 8.800 | 8.800 | 11,895 | -0.02(-0.23%) |
Apr 24, 2015 | 8.980 | 8.980 | 8.820 | 8.820 | 10,434 | -0.06(-0.68%) |
Apr 23, 2015 | 9.000 | 9.000 | 8.880 | 8.880 | 19,158 | -0.12(-1.33%) |
Apr 22, 2015 | 9.060 | 9.060 | 8.950 | 9.000 | 8,850 | +0.00(+0.00%) |
Apr 21, 2015 | 9.040 | 9.040 | 8.980 | 9.000 | 4,600 | +0.06(+0.67%) |
Apr 20, 2015 | 9.060 | 9.200 | 8.910 | 8.940 | 16,279 | -0.11(-1.22%) |
Apr 17, 2015 | 9.170 | 9.250 | 9.000 | 9.050 | 27,781 | -0.10(-1.09%) |
Apr 16, 2015 | 9.160 | 9.160 | 9.150 | 9.150 | 12,050 | +0.00(+0.00%) |
Apr 15, 2015 | 9.160 | 9.180 | 9.150 | 9.150 | 10,500 | -0.01(-0.11%) |
Apr 14, 2015 | 9.160 | 9.200 | 9.160 | 9.160 | 4,015 | +0.00(+0.00%) |
Apr 13, 2015 | 9.180 | 9.180 | 9.160 | 9.160 | 3,600 | -0.04(-0.43%) |
Apr 10, 2015 | 9.180 | 9.200 | 9.170 | 9.200 | 16,595 | +0.00(+0.00%) |
Apr 09, 2015 | 9.200 | 9.210 | 9.190 | 9.200 | 8,330 | +0.02(+0.22%) |
Apr 08, 2015 | 9.200 | 9.200 | 9.180 | 9.180 | 7,762 | -0.02(-0.22%) |
Apr 07, 2015 | 9.290 | 9.290 | 9.200 | 9.200 | 10,800 | -0.09(-0.97%) |
Apr 06, 2015 | 9.290 | 9.290 | 9.240 | 9.290 | 2,800 | +0.00(+0.00%) |
Apr 02, 2015 | 9.290 | 9.290 | 9.290 | 0 | +0.08(+0.87%) | |
Apr 01, 2015 | 9.290 | 9.310 | 9.170 | 9.210 | 12,045 | -0.05(-0.54%) |
Mar 31, 2015 | 9.240 | 9.270 | 9.230 | 9.260 | 12,980 | +0.12(+1.31%) |
Mar 30, 2015 | 9.160 | 9.160 | 9.140 | 9.140 | 5,715 | -0.02(-0.22%) |
Mar 27, 2015 | 9.160 | 9.160 | 9.160 | 9.160 | 7,900 | -0.06(-0.65%) |
Mar 26, 2015 | 9.200 | 9.250 | 9.140 | 9.220 | 25,382 | +0.02(+0.22%) |
Mar 25, 2015 | 9.200 | 9.240 | 9.160 | 9.200 | 6,100 | +0.00(+0.00%) |
Mar 24, 2015 | 9.230 | 9.240 | 9.200 | 9.200 | 17,586 | +0.00(+0.00%) |
Mar 23, 2015 | 9.280 | 9.280 | 9.200 | 9.200 | 3,135 | -0.10(-1.08%) |
Mar 20, 2015 | 9.200 | 9.300 | 9.180 | 9.300 | 5,964 | +0.10(+1.09%) |
Mar 19, 2015 | 9.180 | 9.200 | 9.180 | 9.200 | 2,090 | +0.03(+0.33%) |
Mar 18, 2015 | 9.250 | 9.250 | 9.160 | 9.170 | 8,100 | +0.00(+0.00%) |
Mar 17, 2015 | 9.180 | 9.250 | 9.170 | 9.170 | 3,891 | -0.05(-0.54%) |
Mar 16, 2015 | 9.230 | 9.300 | 9.220 | 9.220 | 5,845 | -0.01(-0.11%) |
Mar 13, 2015 | 9.300 | 9.320 | 9.190 | 9.230 | 7,538 | -0.07(-0.75%) |
Mar 12, 2015 | 9.150 | 9.330 | 9.150 | 9.300 | 9,280 | +0.14(+1.53%) |
Mar 11, 2015 | 9.150 | 9.170 | 9.150 | 9.160 | 5,042 | +0.01(+0.11%) |
Mar 10, 2015 | 9.190 | 9.190 | 9.120 | 9.150 | 13,447 | +0.00(+0.00%) |
Mar 09, 2015 | 9.170 | 9.200 | 9.110 | 9.150 | 7,054 | -0.02(-0.22%) |
Mar 06, 2015 | 9.300 | 9.300 | 9.100 | 9.170 | 16,231 | -0.14(-1.50%) |
Mar 05, 2015 | 9.340 | 9.380 | 9.180 | 9.310 | 12,388 | -0.09(-0.96%) |
Mar 04, 2015 | 9.310 | 9.400 | 9.310 | 9.400 | 2,961 | +0.15(+1.62%) |
Mar 03, 2015 | 9.390 | 9.250 | 9.250 | 12,375 | -0.15(-1.60%) |