Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.051 | 9.058 | 9.031 | 9.051 | 68,714 | +0.03(+0.30%) |
May 28, 2015 | 9.024 | 9.038 | 9.021 | 9.024 | 30,618 | +0.01(+0.07%) |
May 27, 2015 | 9.004 | 9.031 | 9.000 | 9.018 | 58,219 | +0.03(+0.30%) |
May 26, 2015 | 8.957 | 8.991 | 8.957 | 8.991 | 47,758 | +0.04(+0.45%) |
May 22, 2015 | 8.991 | 8.951 | 8.951 | 8.951 | 86,124 | -0.05(-0.60%) |
May 21, 2015 | 9.004 | 9.011 | 8.977 | 9.004 | 59,881 | +0.02(+0.22%) |
May 20, 2015 | 9.011 | 9.011 | 8.977 | 8.984 | 48,067 | +0.01(+0.07%) |
May 19, 2015 | 8.998 | 9.004 | 8.957 | 8.977 | 107,915 | -0.04(-0.45%) |
May 18, 2015 | 9.031 | 9.036 | 8.998 | 9.018 | 98,570 | -0.03(-0.37%) |
May 15, 2015 | 9.044 | 9.091 | 9.004 | 9.051 | 84,833 | +0.04(+0.46%) |
May 14, 2015 | 9.024 | 9.051 | 8.984 | 9.010 | 155,485 | +0.01(+0.06%) |
May 13, 2015 | 9.011 | 9.024 | 8.991 | 9.004 | 86,484 | +0.01(+0.07%) |
May 12, 2015 | 8.971 | 8.998 | 8.924 | 8.998 | 173,459 | +0.04(+0.45%) |
May 11, 2015 | 9.011 | 9.011 | 8.944 | 8.957 | 107,582 | -0.05(-0.59%) |
May 08, 2015 | 8.957 | 9.018 | 8.957 | 9.011 | 228,433 | +0.08(+0.90%) |
May 07, 2015 | 8.917 | 8.951 | 8.917 | 8.931 | 243,089 | +0.03(+0.30%) |
May 06, 2015 | 8.924 | 8.944 | 8.904 | 8.904 | 416,177 | -0.01(-0.11%) |
May 05, 2015 | 8.913 | 8.940 | 8.887 | 8.913 | 135,997 | -0.02(-0.22%) |
May 04, 2015 | 8.960 | 8.967 | 8.927 | 8.933 | 100,249 | -0.04(-0.45%) |
May 01, 2015 | 8.953 | 8.973 | 8.925 | 8.973 | 113,803 | +0.00(+0.00%) |
Apr 30, 2015 | 8.967 | 8.980 | 8.947 | 8.973 | 115,554 | -0.01(-0.07%) |
Apr 29, 2015 | 8.953 | 8.980 | 8.947 | 8.980 | 95,306 | +0.00(+0.00%) |
Apr 28, 2015 | 8.973 | 8.980 | 8.947 | 8.980 | 77,086 | +0.01(+0.15%) |
Apr 27, 2015 | 8.973 | 8.980 | 8.953 | 8.967 | 73,808 | +0.01(+0.15%) |
Apr 24, 2015 | 8.987 | 8.987 | 8.907 | 8.953 | 180,812 | -0.02(-0.22%) |
Apr 23, 2015 | 8.960 | 8.987 | 8.953 | 8.973 | 87,781 | +0.01(+0.07%) |
Apr 22, 2015 | 9.020 | 9.020 | 8.967 | 8.967 | 54,525 | -0.05(-0.59%) |
Apr 21, 2015 | 9.007 | 9.027 | 8.993 | 9.020 | 84,352 | +0.01(+0.15%) |
Apr 20, 2015 | 9.013 | 9.033 | 9.007 | 9.007 | 93,916 | -0.01(-0.15%) |
Apr 17, 2015 | 9.000 | 9.020 | 8.999 | 9.020 | 106,474 | +0.02(+0.22%) |
Apr 16, 2015 | 8.993 | 9.000 | 8.987 | 9.000 | 68,429 | +0.00(+0.00%) |
Apr 15, 2015 | 9.020 | 9.020 | 8.980 | 9.000 | 121,293 | -0.01(-0.15%) |
Apr 14, 2015 | 8.973 | 9.013 | 8.973 | 9.013 | 113,026 | +0.08(+0.90%) |
Apr 13, 2015 | 8.920 | 8.960 | 8.913 | 8.933 | 152,268 | +0.01(+0.07%) |
Apr 10, 2015 | 8.940 | 8.967 | 8.913 | 8.927 | 79,238 | -0.01(-0.15%) |
Apr 09, 2015 | 8.973 | 9.000 | 8.927 | 8.940 | 142,925 | -0.05(-0.59%) |
Apr 08, 2015 | 9.027 | 9.027 | 8.987 | 8.993 | 95,375 | -0.00(-0.03%) |
Apr 07, 2015 | 9.009 | 9.016 | 8.989 | 8.996 | 90,312 | +0.01(+0.07%) |
Apr 06, 2015 | 9.009 | 9.035 | 8.989 | 8.989 | 118,593 | +0.01(+0.15%) |
Apr 02, 2015 | 9.003 | 8.976 | 8.976 | 8.976 | 157,517 | -0.06(-0.66%) |
Apr 01, 2015 | 9.095 | 9.102 | 9.022 | 9.036 | 127,471 | -0.05(-0.51%) |
Mar 31, 2015 | 8.969 | 9.082 | 8.963 | 9.082 | 269,816 | +0.09(+0.96%) |
Mar 30, 2015 | 8.976 | 8.996 | 8.943 | 8.996 | 147,483 | +0.03(+0.30%) |
Mar 27, 2015 | 8.916 | 8.969 | 8.916 | 8.969 | 54,553 | +0.05(+0.60%) |
Mar 26, 2015 | 8.936 | 8.936 | 8.910 | 8.916 | 39,487 | -0.03(-0.37%) |
Mar 25, 2015 | 8.963 | 8.976 | 8.930 | 8.950 | 97,329 | -0.03(-0.30%) |
Mar 24, 2015 | 8.930 | 8.976 | 8.910 | 8.976 | 73,817 | +0.05(+0.52%) |
Mar 23, 2015 | 8.923 | 8.943 | 8.923 | 8.930 | 111,769 | +0.03(+0.30%) |
Mar 20, 2015 | 8.916 | 8.950 | 8.890 | 8.903 | 187,072 | -0.01(-0.07%) |
Mar 19, 2015 | 8.976 | 8.976 | 8.873 | 8.910 | 158,233 | -0.07(-0.74%) |
Mar 18, 2015 | 8.877 | 8.976 | 8.850 | 8.976 | 135,903 | +0.11(+1.20%) |
Mar 17, 2015 | 8.877 | 8.877 | 8.843 | 8.870 | 152,404 | -0.01(-0.07%) |
Mar 16, 2015 | 8.863 | 8.883 | 8.857 | 8.877 | 189,919 | +0.01(+0.15%) |
Mar 13, 2015 | 8.903 | 8.903 | 8.843 | 8.863 | 426,197 | -0.09(-0.96%) |
Mar 12, 2015 | 9.049 | 9.076 | 8.916 | 8.950 | 383,289 | -0.08(-0.88%) |
Mar 11, 2015 | 9.042 | 9.042 | 9.022 | 9.029 | 55,690 | -0.02(-0.22%) |
Mar 10, 2015 | 9.016 | 9.049 | 9.003 | 9.049 | 47,767 | +0.05(+0.59%) |
Mar 09, 2015 | 8.969 | 9.009 | 8.963 | 8.996 | 126,638 | +0.03(+0.37%) |
Mar 06, 2015 | 9.062 | 9.062 | 8.956 | 8.963 | 90,296 | -0.12(-1.31%) |
Mar 05, 2015 | 9.115 | 9.115 | 9.069 | 9.082 | 102,406 | -0.03(-0.29%) |
Mar 04, 2015 | 9.095 | 9.129 | 9.122 | 9.109 | 97,819 | +0.03(+0.34%) |
Mar 03, 2015 | 9.124 | 9.124 | 9.078 | 9.078 | 203,261 | -0.05(-0.51%) |