Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.580 | 9.593 | 9.511 | 9.542 | 67,798 | -0.06(-0.66%) |
May 28, 2015 | 9.618 | 9.625 | 9.549 | 9.606 | 80,013 | +0.02(+0.20%) |
May 27, 2015 | 9.599 | 9.599 | 9.555 | 9.587 | 24,866 | +0.04(+0.40%) |
May 26, 2015 | 9.599 | 9.599 | 9.536 | 9.549 | 29,193 | -0.03(-0.26%) |
May 22, 2015 | 9.580 | 9.574 | 9.574 | 9.574 | 41,142 | +0.00(+0.00%) |
May 21, 2015 | 9.568 | 9.606 | 9.568 | 9.574 | 30,622 | +0.00(+0.00%) |
May 20, 2015 | 9.580 | 9.580 | 9.549 | 9.574 | 18,876 | -0.01(-0.07%) |
May 19, 2015 | 9.587 | 9.593 | 9.542 | 9.580 | 69,350 | -0.04(-0.46%) |
May 18, 2015 | 9.650 | 9.650 | 9.574 | 9.625 | 64,728 | -0.04(-0.46%) |
May 15, 2015 | 9.631 | 9.681 | 9.618 | 9.669 | 29,442 | +0.03(+0.33%) |
May 14, 2015 | 9.625 | 9.681 | 9.625 | 9.637 | 23,930 | -0.03(-0.26%) |
May 13, 2015 | 9.726 | 9.738 | 9.625 | 9.662 | 86,451 | -0.06(-0.65%) |
May 12, 2015 | 9.662 | 9.726 | 9.631 | 9.726 | 54,300 | +0.04(+0.46%) |
May 11, 2015 | 9.644 | 9.688 | 9.625 | 9.681 | 83,070 | +0.01(+0.07%) |
May 08, 2015 | 9.650 | 9.681 | 9.637 | 9.674 | 51,301 | +0.03(+0.35%) |
May 07, 2015 | 9.770 | 9.770 | 9.631 | 9.640 | 116,824 | -0.13(-1.28%) |
May 06, 2015 | 9.772 | 9.819 | 9.747 | 9.765 | 47,133 | -0.04(-0.45%) |
May 05, 2015 | 9.784 | 9.835 | 9.784 | 9.809 | 22,596 | -0.00(-0.01%) |
May 04, 2015 | 9.803 | 9.860 | 9.778 | 9.810 | 43,699 | -0.02(-0.25%) |
May 01, 2015 | 9.898 | 9.916 | 9.803 | 9.835 | 26,476 | -0.04(-0.38%) |
Apr 30, 2015 | 9.885 | 9.891 | 9.809 | 9.872 | 39,677 | -0.04(-0.38%) |
Apr 29, 2015 | 9.929 | 9.942 | 9.879 | 9.910 | 18,518 | -0.02(-0.19%) |
Apr 28, 2015 | 9.929 | 9.979 | 9.916 | 9.929 | 53,548 | -0.01(-0.06%) |
Apr 27, 2015 | 9.954 | 9.954 | 9.929 | 9.935 | 17,585 | +0.01(+0.13%) |
Apr 24, 2015 | 9.960 | 9.960 | 9.879 | 9.923 | 24,185 | +0.00(+0.00%) |
Apr 23, 2015 | 9.860 | 10.01 | 9.854 | 9.923 | 21,246 | +0.09(+0.90%) |
Apr 22, 2015 | 9.822 | 9.835 | 9.803 | 9.835 | 17,636 | +0.03(+0.33%) |
Apr 21, 2015 | 9.791 | 9.822 | 9.791 | 9.802 | 11,574 | -0.01(-0.08%) |
Apr 20, 2015 | 9.797 | 9.828 | 9.772 | 9.809 | 26,616 | +0.01(+0.06%) |
Apr 17, 2015 | 9.791 | 9.803 | 9.753 | 9.803 | 32,962 | +0.01(+0.13%) |
Apr 16, 2015 | 9.715 | 9.791 | 9.715 | 9.791 | 20,828 | +0.06(+0.58%) |
Apr 15, 2015 | 9.728 | 9.753 | 9.715 | 9.734 | 41,039 | -0.05(-0.51%) |
Apr 14, 2015 | 9.709 | 9.799 | 9.709 | 9.784 | 24,447 | +0.08(+0.84%) |
Apr 13, 2015 | 9.822 | 9.822 | 9.652 | 9.703 | 41,716 | -0.06(-0.64%) |
Apr 10, 2015 | 9.816 | 9.816 | 9.759 | 9.765 | 32,513 | -0.04(-0.38%) |
Apr 09, 2015 | 9.652 | 9.803 | 9.652 | 9.803 | 61,698 | +0.16(+1.68%) |
Apr 08, 2015 | 9.642 | 9.667 | 9.642 | 9.642 | 26,277 | -0.01(-0.06%) |
Apr 07, 2015 | 9.623 | 9.685 | 9.623 | 9.648 | 54,028 | +0.00(+0.00%) |
Apr 06, 2015 | 9.698 | 9.717 | 9.629 | 9.648 | 74,123 | +0.02(+0.19%) |
Apr 02, 2015 | 9.704 | 9.629 | 9.629 | 9.629 | 43,952 | -0.06(-0.65%) |
Apr 01, 2015 | 9.704 | 9.754 | 9.673 | 9.692 | 45,085 | +0.00(+0.00%) |
Mar 31, 2015 | 9.642 | 9.692 | 9.635 | 9.692 | 39,656 | +0.03(+0.26%) |
Mar 30, 2015 | 9.723 | 9.723 | 9.635 | 9.667 | 38,485 | -0.06(-0.58%) |
Mar 27, 2015 | 9.698 | 9.764 | 9.698 | 9.723 | 38,716 | -0.03(-0.26%) |
Mar 26, 2015 | 9.735 | 9.779 | 9.717 | 9.748 | 13,487 | +0.03(+0.26%) |
Mar 25, 2015 | 9.811 | 9.811 | 9.692 | 9.723 | 50,481 | -0.04(-0.45%) |
Mar 24, 2015 | 9.760 | 9.791 | 9.748 | 9.767 | 24,076 | -0.04(-0.38%) |
Mar 23, 2015 | 9.779 | 9.854 | 9.698 | 9.804 | 68,336 | +0.08(+0.84%) |
Mar 20, 2015 | 9.698 | 9.748 | 9.667 | 9.723 | 26,093 | +0.04(+0.39%) |
Mar 19, 2015 | 9.760 | 9.760 | 9.629 | 9.685 | 28,216 | -0.04(-0.45%) |
Mar 18, 2015 | 9.592 | 9.760 | 9.567 | 9.729 | 38,443 | +0.10(+1.04%) |
Mar 17, 2015 | 9.798 | 9.811 | 9.623 | 9.629 | 34,634 | -0.14(-1.41%) |
Mar 16, 2015 | 9.829 | 9.829 | 9.754 | 9.767 | 34,142 | -0.01(-0.06%) |
Mar 13, 2015 | 9.735 | 9.792 | 9.673 | 9.773 | 55,447 | +0.11(+1.10%) |
Mar 12, 2015 | 9.786 | 9.786 | 9.667 | 9.667 | 47,313 | -0.08(-0.83%) |
Mar 11, 2015 | 9.773 | 9.773 | 9.735 | 9.748 | 24,177 | +0.03(+0.26%) |
Mar 10, 2015 | 9.698 | 9.760 | 9.692 | 9.723 | 53,852 | +0.04(+0.43%) |
Mar 09, 2015 | 9.675 | 9.712 | 9.644 | 9.681 | 25,568 | +0.04(+0.39%) |
Mar 06, 2015 | 9.681 | 9.681 | 9.613 | 9.644 | 129,849 | -0.08(-0.83%) |
Mar 05, 2015 | 9.718 | 9.731 | 9.688 | 9.725 | 21,838 | +0.04(+0.39%) |
Mar 04, 2015 | 9.662 | 9.706 | 9.644 | 9.687 | 50,430 | +0.04(+0.45%) |
Mar 03, 2015 | 9.563 | 9.644 | 9.563 | 9.644 | 65,050 | +0.10(+1.04%) |