Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.00 | 10.10 | 9.670 | 9.690 | 4,781 | -0.06(-0.62%) |
May 28, 2015 | 9.740 | 9.900 | 9.740 | 9.750 | 3,060 | -0.07(-0.72%) |
May 27, 2015 | 10.00 | 10.21 | 9.680 | 9.820 | 12,124 | -0.18(-1.80%) |
May 26, 2015 | 9.910 | 10.00 | 9.559 | 10.00 | 1,741 | +0.00(+0.00%) |
May 22, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 9,800 | +0.00(+0.00%) |
May 21, 2015 | 9.950 | 10.00 | 9.613 | 10.00 | 4,202 | +0.05(+0.50%) |
May 20, 2015 | 9.710 | 10.00 | 9.700 | 9.950 | 11,220 | +0.04(+0.40%) |
May 19, 2015 | 9.750 | 9.960 | 9.680 | 9.910 | 11,168 | +0.19(+1.95%) |
May 18, 2015 | 9.610 | 9.800 | 9.508 | 9.720 | 12,428 | -0.24(-2.41%) |
May 15, 2015 | 9.110 | 9.960 | 9.110 | 9.960 | 6,991 | +0.14(+1.43%) |
May 14, 2015 | 9.790 | 10.00 | 9.790 | 9.820 | 15,887 | -0.04(-0.45%) |
May 13, 2015 | 9.780 | 9.880 | 9.630 | 9.865 | 5,445 | +0.13(+1.39%) |
May 12, 2015 | 9.750 | 9.750 | 9.590 | 9.730 | 4,228 | +0.05(+0.57%) |
May 11, 2015 | 9.810 | 9.870 | 9.550 | 9.675 | 12,630 | -0.18(-1.88%) |
May 08, 2015 | 9.800 | 9.940 | 9.610 | 9.860 | 5,675 | +0.03(+0.31%) |
May 07, 2015 | 9.610 | 9.980 | 9.570 | 9.830 | 6,532 | -0.14(-1.40%) |
May 06, 2015 | 10.00 | 10.00 | 9.540 | 9.970 | 10,516 | -0.02(-0.20%) |
May 05, 2015 | 9.906 | 10.04 | 9.870 | 9.990 | 4,196 | +0.04(+0.40%) |
May 04, 2015 | 9.900 | 10.04 | 9.900 | 9.950 | 16,749 | -0.04(-0.40%) |
May 01, 2015 | 9.860 | 9.990 | 9.470 | 9.990 | 21,689 | +0.11(+1.11%) |
Apr 30, 2015 | 9.260 | 10.00 | 9.260 | 9.880 | 19,568 | -0.07(-0.70%) |
Apr 29, 2015 | 9.620 | 10.19 | 9.540 | 9.950 | 16,141 | +0.23(+2.37%) |
Apr 28, 2015 | 9.500 | 10.07 | 9.500 | 9.720 | 7,653 | +0.26(+2.75%) |
Apr 27, 2015 | 9.720 | 9.730 | 9.250 | 9.460 | 10,238 | -0.26(-2.67%) |
Apr 24, 2015 | 9.310 | 9.720 | 9.250 | 9.720 | 8,929 | +0.32(+3.40%) |
Apr 23, 2015 | 9.410 | 9.690 | 9.280 | 9.400 | 206,678 | +0.01(+0.11%) |
Apr 22, 2015 | 9.470 | 9.740 | 9.330 | 9.390 | 15,933 | -0.03(-0.32%) |
Apr 21, 2015 | 9.390 | 9.550 | 9.110 | 9.420 | 10,784 | +0.12(+1.29%) |
Apr 20, 2015 | 9.410 | 9.497 | 9.071 | 9.300 | 6,984 | -0.12(-1.33%) |
Apr 17, 2015 | 9.560 | 9.670 | 9.347 | 9.425 | 5,872 | -0.25(-2.63%) |
Apr 16, 2015 | 9.630 | 9.840 | 9.560 | 9.680 | 11,593 | +0.11(+1.15%) |
Apr 15, 2015 | 9.650 | 9.650 | 9.460 | 9.570 | 2,335 | -0.03(-0.31%) |
Apr 14, 2015 | 9.750 | 9.818 | 9.600 | 9.600 | 12,440 | -0.15(-1.54%) |
Apr 13, 2015 | 9.600 | 9.850 | 9.527 | 9.750 | 12,642 | +0.00(+0.00%) |
Apr 10, 2015 | 9.520 | 9.750 | 9.520 | 9.750 | 8,848 | +0.00(+0.00%) |
Apr 09, 2015 | 9.750 | 9.850 | 9.540 | 9.750 | 11,004 | +0.00(+0.00%) |
Apr 08, 2015 | 9.600 | 9.750 | 9.542 | 9.750 | 7,225 | +0.19(+1.99%) |
Apr 07, 2015 | 9.450 | 9.740 | 9.370 | 9.560 | 11,513 | +0.22(+2.36%) |
Apr 06, 2015 | 9.530 | 9.660 | 9.280 | 9.340 | 12,388 | -0.40(-4.11%) |
Apr 02, 2015 | 9.540 | 9.740 | 9.740 | 9.740 | 8,400 | +0.00(+0.00%) |
Apr 01, 2015 | 9.440 | 9.740 | 9.340 | 9.740 | 18,026 | +0.40(+4.28%) |
Mar 31, 2015 | 9.070 | 9.430 | 9.070 | 9.340 | 7,302 | +0.21(+2.30%) |
Mar 30, 2015 | 9.230 | 9.300 | 9.060 | 9.130 | 8,603 | -0.27(-2.87%) |
Mar 27, 2015 | 9.160 | 9.540 | 9.160 | 9.400 | 3,721 | +0.02(+0.21%) |
Mar 26, 2015 | 9.140 | 9.380 | 9.140 | 9.380 | 5,095 | +0.03(+0.32%) |
Mar 25, 2015 | 9.270 | 9.540 | 9.020 | 9.350 | 7,478 | -0.22(-2.30%) |
Mar 24, 2015 | 9.400 | 9.600 | 9.170 | 9.570 | 10,340 | +0.07(+0.74%) |
Mar 23, 2015 | 9.360 | 9.565 | 9.240 | 9.500 | 8,120 | +0.23(+2.48%) |
Mar 20, 2015 | 9.560 | 9.560 | 9.193 | 9.270 | 9,019 | -0.29(-3.03%) |
Mar 19, 2015 | 9.280 | 9.620 | 9.200 | 9.560 | 11,483 | +0.29(+3.13%) |
Mar 18, 2015 | 9.140 | 9.460 | 9.130 | 9.270 | 11,393 | +0.14(+1.53%) |
Mar 17, 2015 | 9.135 | 9.135 | 9.028 | 9.130 | 5,299 | +0.02(+0.22%) |
Mar 16, 2015 | 8.920 | 9.380 | 8.920 | 9.110 | 13,845 | +0.10(+1.11%) |
Mar 13, 2015 | 9.020 | 9.170 | 9.010 | 9.010 | 37,522 | -0.01(-0.11%) |
Mar 12, 2015 | 9.050 | 9.400 | 9.010 | 9.020 | 21,966 | -0.06(-0.66%) |
Mar 11, 2015 | 9.464 | 9.500 | 9.080 | 9.080 | 12,653 | -0.46(-4.82%) |
Mar 10, 2015 | 9.410 | 9.540 | 9.350 | 9.540 | 1,628 | -0.08(-0.83%) |
Mar 09, 2015 | 9.390 | 9.620 | 9.250 | 9.620 | 10,569 | +0.02(+0.21%) |
Mar 06, 2015 | 9.090 | 9.600 | 9.090 | 9.600 | 10,317 | +0.58(+6.43%) |
Mar 05, 2015 | 9.330 | 9.330 | 9.020 | 9.020 | 2,420 | -0.34(-3.63%) |
Mar 04, 2015 | 9.440 | 9.590 | 9.330 | 9.360 | 4,940 | -0.12(-1.27%) |
Mar 03, 2015 | 9.420 | 9.620 | 9.340 | 9.480 | 11,502 | +0.02(+0.21%) |