Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.331 | 9.619 | 9.331 | 9.619 | 1,275 | +0.10(+1.07%) |
May 28, 2015 | 9.500 | 9.517 | 9.500 | 9.517 | 1,070 | +0.14(+1.50%) |
May 27, 2015 | 9.450 | 9.517 | 9.374 | 9.377 | 5,361 | -0.06(-0.68%) |
May 26, 2015 | 9.441 | 9.441 | 9.441 | 9.441 | 413 | +0.00(+0.01%) |
May 22, 2015 | 9.441 | 9.441 | 9.441 | 9.441 | 236 | -0.01(-0.09%) |
May 21, 2015 | 9.450 | 9.450 | 9.450 | 9.450 | 118 | +0.04(+0.45%) |
May 20, 2015 | 9.517 | 9.517 | 9.323 | 9.407 | 6,502 | -0.11(-1.16%) |
May 19, 2015 | 9.517 | 9.517 | 9.500 | 9.517 | 2,245 | +0.03(+0.29%) |
May 18, 2015 | 9.517 | 9.517 | 9.490 | 9.490 | 3,020 | -0.03(-0.29%) |
May 15, 2015 | 9.517 | 9.517 | 9.399 | 9.517 | 4,572 | +0.00(+0.00%) |
May 14, 2015 | 9.517 | 9.517 | 9.475 | 9.517 | 1,904 | +0.00(+0.00%) |
May 13, 2015 | 9.484 | 9.517 | 9.475 | 9.517 | 8,831 | +0.00(+0.00%) |
May 12, 2015 | 9.467 | 9.517 | 9.458 | 9.517 | 3,540 | +0.05(+0.54%) |
May 11, 2015 | 9.484 | 9.484 | 9.450 | 9.467 | 4,138 | -0.02(-0.18%) |
May 08, 2015 | 9.483 | 9.484 | 9.483 | 9.483 | 945 | +0.02(+0.18%) |
May 07, 2015 | 9.467 | 9.467 | 9.467 | 9.467 | 989 | +0.09(+0.93%) |
May 06, 2015 | 9.450 | 9.467 | 9.348 | 9.379 | 4,730 | +0.06(+0.60%) |
May 05, 2015 | 9.306 | 9.450 | 9.306 | 9.323 | 15,329 | -0.07(-0.72%) |
May 04, 2015 | 9.128 | 9.390 | 9.128 | 9.390 | 8,101 | +0.26(+2.87%) |
May 01, 2015 | 9.111 | 9.128 | 9.075 | 9.128 | 5,566 | +0.25(+2.76%) |
Apr 30, 2015 | 8.722 | 8.883 | 8.629 | 8.883 | 76,807 | +0.25(+2.94%) |
Apr 29, 2015 | 8.544 | 8.739 | 8.544 | 8.629 | 5,180 | -0.02(-0.28%) |
Apr 28, 2015 | 8.519 | 8.654 | 8.511 | 8.654 | 16,786 | -0.01(-0.11%) |
Apr 27, 2015 | 8.697 | 8.697 | 8.502 | 8.663 | 14,209 | -0.11(-1.25%) |
Apr 24, 2015 | 8.883 | 8.883 | 8.773 | 8.773 | 820 | -0.11(-1.24%) |
Apr 23, 2015 | 8.883 | 8.883 | 8.671 | 8.883 | 11,798 | +0.17(+1.99%) |
Apr 22, 2015 | 8.587 | 8.710 | 8.544 | 8.710 | 37,142 | +0.12(+1.43%) |
Apr 21, 2015 | 8.570 | 8.587 | 8.536 | 8.587 | 23,347 | +0.03(+0.40%) |
Apr 20, 2015 | 8.544 | 8.553 | 8.458 | 8.553 | 18,134 | -0.02(-0.20%) |
Apr 17, 2015 | 8.570 | 8.570 | 8.569 | 8.570 | 3,857 | +0.00(+0.00%) |
Apr 16, 2015 | 8.544 | 8.570 | 8.544 | 8.570 | 2,946 | +0.06(+0.74%) |
Apr 15, 2015 | 8.528 | 8.528 | 8.507 | 8.507 | 1,418 | -0.05(-0.63%) |
Apr 14, 2015 | 8.570 | 8.570 | 8.553 | 8.561 | 2,514 | +0.04(+0.50%) |
Apr 13, 2015 | 8.544 | 8.544 | 8.519 | 8.519 | 6,327 | -0.03(-0.30%) |
Apr 10, 2015 | 8.494 | 8.544 | 8.494 | 8.544 | 1,893 | +0.00(+0.00%) |
Apr 09, 2015 | 8.544 | 8.561 | 8.485 | 8.544 | 8,962 | +0.08(+1.00%) |
Apr 08, 2015 | 8.511 | 8.511 | 8.460 | 8.460 | 7,058 | -0.06(-0.67%) |
Apr 06, 2015 | 8.544 | 8.517 | 8.517 | 8.517 | 1,654 | -0.01(-0.13%) |
Apr 02, 2015 | 8.578 | 8.528 | 8.528 | 8.528 | 3,546 | +0.00(+0.00%) |
Apr 01, 2015 | 8.460 | 8.587 | 8.375 | 8.528 | 15,334 | +0.09(+1.10%) |
Mar 31, 2015 | 8.460 | 8.460 | 8.435 | 8.435 | 5,170 | +0.06(+0.71%) |
Mar 30, 2015 | 8.460 | 8.460 | 8.375 | 8.375 | 8,288 | +0.00(+0.00%) |
Mar 27, 2015 | 8.460 | 8.460 | 8.375 | 8.375 | 6,500 | -0.08(-1.00%) |
Mar 26, 2015 | 8.392 | 8.460 | 8.392 | 8.460 | 40,082 | +0.07(+0.81%) |
Mar 25, 2015 | 8.392 | 8.418 | 8.392 | 8.392 | 5,672 | -0.02(-0.20%) |
Mar 24, 2015 | 8.418 | 8.418 | 8.409 | 8.409 | 1,387 | +0.02(+0.20%) |
Mar 23, 2015 | 8.418 | 8.418 | 8.392 | 8.392 | 11,001 | -0.01(-0.10%) |
Mar 20, 2015 | 8.418 | 8.418 | 8.401 | 8.401 | 379 | -0.02(-0.20%) |
Mar 19, 2015 | 8.418 | 8.418 | 8.418 | 8.418 | 124 | +0.00(+0.00%) |
Mar 18, 2015 | 8.418 | 8.418 | 8.416 | 8.418 | 654 | +0.01(+0.12%) |
Mar 17, 2015 | 8.407 | 8.407 | 8.407 | 8.407 | 356 | +0.00(+0.05%) |
Mar 16, 2015 | 8.418 | 8.418 | 8.395 | 8.403 | 945 | +0.00(+0.03%) |
Mar 13, 2015 | 8.401 | 8.401 | 8.401 | 8.401 | 236 | -0.02(-0.20%) |
Mar 12, 2015 | 8.418 | 8.418 | 8.407 | 8.418 | 3,191 | +0.00(+0.00%) |
Mar 11, 2015 | 8.418 | 8.418 | 8.418 | 8.418 | 242 | +0.03(+0.30%) |
Mar 10, 2015 | 8.392 | 8.443 | 8.392 | 8.392 | 2,600 | -0.06(-0.70%) |
Mar 09, 2015 | 8.460 | 8.460 | 8.451 | 8.451 | 297 | -0.00(-0.00%) |
Mar 06, 2015 | 8.439 | 8.460 | 8.439 | 8.451 | 1,478 | +0.07(+0.81%) |
Mar 05, 2015 | 8.451 | 8.451 | 8.384 | 8.384 | 1,302 | -0.15(-1.78%) |
Mar 04, 2015 | 8.544 | 8.544 | 8.460 | 8.536 | 2,826 | -0.01(-0.10%) |
Mar 03, 2015 | 8.477 | 8.545 | 8.426 | 8.544 | 23,483 | +0.07(+0.80%) |