Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.745 | 9.746 | 9.605 | 9.649 | 24,526 | -0.01(-0.08%) |
May 28, 2015 | 9.625 | 9.729 | 9.537 | 9.657 | 37,978 | -0.08(-0.86%) |
May 27, 2015 | 9.657 | 9.741 | 9.651 | 9.741 | 28,557 | +0.08(+0.79%) |
May 26, 2015 | 9.737 | 9.745 | 9.617 | 9.665 | 16,256 | -0.16(-1.63%) |
May 22, 2015 | 9.817 | 9.825 | 9.825 | 9.825 | 16,247 | -0.04(-0.41%) |
May 21, 2015 | 9.849 | 9.881 | 9.825 | 9.865 | 41,395 | +0.04(+0.41%) |
May 20, 2015 | 9.841 | 9.873 | 9.777 | 9.825 | 94,045 | -0.02(-0.16%) |
May 19, 2015 | 9.841 | 9.861 | 9.786 | 9.841 | 81,957 | +0.00(+0.00%) |
May 18, 2015 | 9.769 | 9.865 | 9.769 | 9.841 | 52,054 | +0.01(+0.08%) |
May 15, 2015 | 9.785 | 9.841 | 9.729 | 9.833 | 50,106 | +0.01(+0.08%) |
May 14, 2015 | 9.745 | 9.833 | 9.705 | 9.825 | 134,564 | +0.23(+2.42%) |
May 13, 2015 | 9.641 | 9.673 | 9.585 | 9.593 | 162,641 | +0.02(+0.17%) |
May 12, 2015 | 9.545 | 9.609 | 9.545 | 9.577 | 26,545 | +0.02(+0.25%) |
May 11, 2015 | 9.609 | 9.637 | 9.521 | 9.553 | 30,372 | -0.10(-1.08%) |
May 08, 2015 | 9.561 | 9.657 | 9.553 | 9.657 | 53,818 | +0.25(+2.61%) |
May 07, 2015 | 9.441 | 9.456 | 9.377 | 9.412 | 16,832 | -0.04(-0.40%) |
May 06, 2015 | 9.433 | 9.465 | 9.377 | 9.449 | 17,506 | +0.17(+1.80%) |
May 05, 2015 | 9.393 | 9.441 | 9.281 | 9.282 | 16,130 | -0.12(-1.27%) |
May 04, 2015 | 9.377 | 9.441 | 9.377 | 9.401 | 20,094 | +0.06(+0.60%) |
May 01, 2015 | 9.297 | 9.400 | 9.289 | 9.345 | 10,999 | +0.09(+0.95%) |
Apr 30, 2015 | 9.337 | 9.337 | 9.250 | 9.257 | 13,509 | -0.03(-0.34%) |
Apr 29, 2015 | 9.329 | 9.425 | 9.249 | 9.289 | 48,523 | -0.08(-0.86%) |
Apr 28, 2015 | 9.401 | 9.441 | 9.370 | 9.370 | 6,940 | +0.06(+0.61%) |
Apr 27, 2015 | 9.313 | 9.353 | 9.297 | 9.313 | 19,666 | +0.06(+0.65%) |
Apr 24, 2015 | 9.185 | 9.281 | 9.175 | 9.253 | 17,009 | +0.04(+0.39%) |
Apr 23, 2015 | 9.121 | 9.225 | 9.113 | 9.217 | 21,702 | +0.12(+1.32%) |
Apr 22, 2015 | 9.169 | 9.169 | 9.097 | 9.097 | 36,762 | +0.02(+0.26%) |
Apr 21, 2015 | 9.113 | 9.115 | 9.057 | 9.073 | 89,297 | +0.02(+0.27%) |
Apr 20, 2015 | 9.041 | 9.057 | 9.017 | 9.049 | 43,115 | +0.03(+0.34%) |
Apr 17, 2015 | 9.001 | 9.041 | 8.945 | 9.019 | 85,374 | -0.21(-2.24%) |
Apr 16, 2015 | 9.225 | 9.233 | 9.148 | 9.225 | 55,414 | +0.02(+0.17%) |
Apr 15, 2015 | 9.193 | 9.225 | 9.161 | 9.209 | 105,139 | +0.07(+0.72%) |
Apr 14, 2015 | 9.161 | 9.177 | 9.128 | 9.143 | 12,770 | +0.02(+0.24%) |
Apr 13, 2015 | 9.185 | 9.193 | 9.114 | 9.121 | 84,572 | +0.00(+0.00%) |
Apr 10, 2015 | 9.121 | 9.137 | 9.097 | 9.121 | 16,205 | -0.01(-0.09%) |
Apr 09, 2015 | 9.113 | 9.137 | 9.097 | 9.129 | 43,505 | +0.05(+0.53%) |
Apr 08, 2015 | 9.065 | 9.081 | 9.009 | 9.081 | 49,923 | +0.12(+1.34%) |
Apr 07, 2015 | 9.033 | 9.049 | 8.961 | 8.961 | 8,383 | -0.04(-0.45%) |
Apr 06, 2015 | 8.881 | 9.057 | 8.873 | 9.002 | 22,080 | +0.13(+1.45%) |
Apr 02, 2015 | 8.881 | 8.873 | 8.873 | 8.873 | 10,248 | +0.06(+0.73%) |
Apr 01, 2015 | 8.817 | 8.841 | 8.745 | 8.809 | 12,948 | +0.13(+1.47%) |
Mar 31, 2015 | 8.689 | 8.793 | 8.673 | 8.681 | 38,023 | -0.05(-0.59%) |
Mar 30, 2015 | 8.697 | 8.761 | 8.697 | 8.732 | 13,688 | +0.08(+0.87%) |
Mar 27, 2015 | 8.681 | 8.705 | 8.657 | 8.657 | 7,607 | -0.05(-0.55%) |
Mar 26, 2015 | 8.697 | 8.745 | 8.641 | 8.705 | 14,936 | -0.09(-1.01%) |
Mar 25, 2015 | 8.849 | 8.865 | 8.794 | 8.794 | 20,403 | +0.01(+0.14%) |
Mar 24, 2015 | 8.882 | 8.882 | 8.782 | 8.782 | 10,554 | -0.04(-0.50%) |
Mar 23, 2015 | 8.754 | 8.850 | 8.738 | 8.826 | 18,111 | +0.14(+1.56%) |
Mar 20, 2015 | 8.658 | 8.746 | 8.634 | 8.690 | 12,586 | +0.16(+1.87%) |
Mar 19, 2015 | 8.570 | 8.578 | 8.530 | 8.530 | 16,347 | -0.07(-0.84%) |
Mar 18, 2015 | 8.458 | 8.603 | 8.458 | 8.603 | 1,736 | +0.10(+1.14%) |
Mar 17, 2015 | 8.426 | 8.506 | 8.426 | 8.506 | 15,544 | +0.01(+0.09%) |
Mar 16, 2015 | 8.474 | 8.546 | 8.474 | 8.498 | 11,457 | +0.05(+0.57%) |
Mar 13, 2015 | 8.450 | 8.522 | 8.394 | 8.450 | 5,236 | -0.09(-1.03%) |
Mar 12, 2015 | 8.538 | 8.570 | 8.474 | 8.538 | 21,482 | +0.13(+1.52%) |
Mar 11, 2015 | 8.402 | 8.460 | 8.402 | 8.410 | 4,923 | +0.00(+0.00%) |
Mar 10, 2015 | 8.426 | 8.450 | 8.386 | 8.410 | 8,198 | -0.17(-1.96%) |
Mar 09, 2015 | 8.594 | 8.594 | 8.543 | 8.578 | 29,747 | +0.02(+0.28%) |
Mar 06, 2015 | 8.666 | 8.686 | 8.546 | 8.554 | 26,628 | -0.19(-2.19%) |
Mar 05, 2015 | 8.746 | 8.778 | 8.714 | 8.746 | 18,327 | +0.11(+1.30%) |
Mar 04, 2015 | 8.618 | 8.666 | 8.586 | 8.634 | 18,041 | -0.09(-1.01%) |
Mar 03, 2015 | 8.786 | 8.786 | 8.770 | 8.722 | 9,429 | -0.06(-0.73%) |