Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.738 | 9.757 | 9.653 | 9.660 | 23,069 | -0.05(-0.54%) |
May 28, 2015 | 9.666 | 9.712 | 9.640 | 9.712 | 13,187 | +0.07(+0.67%) |
May 27, 2015 | 9.614 | 9.660 | 9.601 | 9.647 | 13,050 | +0.05(+0.54%) |
May 26, 2015 | 9.562 | 9.621 | 9.562 | 9.595 | 6,168 | +0.03(+0.27%) |
May 22, 2015 | 9.621 | 9.569 | 9.569 | 9.569 | 15,823 | -0.07(-0.68%) |
May 21, 2015 | 9.653 | 9.679 | 9.614 | 9.634 | 14,898 | +0.00(+0.00%) |
May 20, 2015 | 9.653 | 9.681 | 9.563 | 9.634 | 35,326 | +0.03(+0.29%) |
May 19, 2015 | 9.586 | 9.644 | 9.574 | 9.605 | 25,698 | +0.01(+0.07%) |
May 18, 2015 | 9.618 | 9.644 | 9.558 | 9.599 | 12,547 | -0.02(-0.20%) |
May 15, 2015 | 9.547 | 9.618 | 9.547 | 9.618 | 7,449 | +0.10(+1.09%) |
May 14, 2015 | 9.515 | 9.541 | 9.495 | 9.515 | 9,925 | +0.00(+0.00%) |
May 13, 2015 | 9.593 | 9.609 | 9.515 | 9.515 | 9,024 | -0.06(-0.61%) |
May 12, 2015 | 9.541 | 9.618 | 9.476 | 9.573 | 16,722 | +0.04(+0.41%) |
May 11, 2015 | 9.573 | 9.605 | 9.489 | 9.534 | 7,739 | -0.02(-0.20%) |
May 08, 2015 | 9.586 | 9.690 | 9.554 | 9.554 | 11,889 | -0.01(-0.07%) |
May 07, 2015 | 9.515 | 9.586 | 9.515 | 9.560 | 19,681 | +0.05(+0.48%) |
May 06, 2015 | 9.547 | 9.586 | 9.508 | 9.515 | 24,707 | -0.06(-0.61%) |
May 05, 2015 | 9.586 | 9.605 | 9.567 | 9.573 | 24,994 | -0.01(-0.11%) |
May 04, 2015 | 9.657 | 9.657 | 9.580 | 9.584 | 19,934 | -0.06(-0.62%) |
May 01, 2015 | 9.683 | 9.683 | 9.631 | 9.644 | 30,151 | -0.03(-0.27%) |
Apr 30, 2015 | 9.657 | 9.670 | 9.644 | 9.670 | 14,699 | +0.03(+0.27%) |
Apr 29, 2015 | 9.618 | 9.664 | 9.612 | 9.644 | 33,990 | -0.01(-0.13%) |
Apr 28, 2015 | 9.618 | 9.664 | 9.618 | 9.657 | 5,517 | +0.04(+0.40%) |
Apr 27, 2015 | 9.625 | 9.677 | 9.618 | 9.618 | 17,616 | +0.00(+0.00%) |
Apr 24, 2015 | 9.657 | 9.657 | 9.605 | 9.618 | 5,491 | -0.03(-0.32%) |
Apr 23, 2015 | 9.638 | 9.651 | 9.618 | 9.649 | 11,182 | +0.01(+0.12%) |
Apr 22, 2015 | 9.625 | 9.657 | 9.605 | 9.638 | 29,318 | +0.00(+0.00%) |
Apr 21, 2015 | 9.664 | 9.677 | 9.625 | 9.638 | 15,025 | +0.00(+0.02%) |
Apr 20, 2015 | 9.629 | 9.668 | 9.616 | 9.636 | 11,934 | -0.02(-0.20%) |
Apr 17, 2015 | 9.636 | 9.677 | 9.636 | 9.655 | 11,754 | +0.03(+0.33%) |
Apr 16, 2015 | 9.648 | 9.674 | 9.603 | 9.623 | 13,842 | -0.01(-0.07%) |
Apr 15, 2015 | 9.610 | 9.655 | 9.578 | 9.629 | 40,583 | +0.01(+0.07%) |
Apr 14, 2015 | 9.558 | 9.623 | 9.558 | 9.623 | 26,393 | +0.07(+0.74%) |
Apr 13, 2015 | 9.565 | 9.584 | 9.548 | 9.552 | 16,570 | +0.00(+0.01%) |
Apr 10, 2015 | 9.571 | 9.578 | 9.539 | 9.551 | 19,715 | +0.01(+0.13%) |
Apr 09, 2015 | 9.584 | 9.584 | 9.539 | 9.539 | 5,905 | -0.04(-0.40%) |
Apr 08, 2015 | 9.558 | 9.590 | 9.539 | 9.578 | 14,854 | +0.04(+0.40%) |
Apr 07, 2015 | 9.513 | 9.552 | 9.507 | 9.539 | 22,090 | +0.05(+0.51%) |
Apr 06, 2015 | 9.539 | 9.597 | 9.481 | 9.490 | 42,937 | -0.03(-0.31%) |
Apr 02, 2015 | 9.571 | 9.520 | 9.520 | 9.520 | 56,010 | -0.05(-0.54%) |
Apr 01, 2015 | 9.668 | 9.668 | 9.507 | 9.571 | 40,737 | -0.08(-0.87%) |
Mar 31, 2015 | 9.571 | 9.658 | 9.571 | 9.655 | 32,735 | +0.09(+0.94%) |
Mar 30, 2015 | 9.565 | 9.565 | 9.558 | 9.565 | 5,044 | +0.01(+0.12%) |
Mar 27, 2015 | 9.545 | 9.578 | 9.539 | 9.553 | 33,126 | +0.02(+0.22%) |
Mar 26, 2015 | 9.539 | 9.545 | 9.474 | 9.532 | 6,758 | +0.00(+0.00%) |
Mar 25, 2015 | 9.513 | 9.532 | 9.481 | 9.532 | 25,234 | +0.02(+0.20%) |
Mar 24, 2015 | 9.513 | 9.513 | 9.495 | 9.513 | 10,204 | +0.00(+0.00%) |
Mar 23, 2015 | 9.513 | 9.513 | 9.487 | 9.513 | 10,061 | +0.03(+0.27%) |
Mar 20, 2015 | 9.468 | 9.487 | 9.436 | 9.487 | 5,667 | +0.04(+0.41%) |
Mar 19, 2015 | 9.449 | 9.468 | 9.410 | 9.449 | 10,552 | +0.02(+0.23%) |
Mar 18, 2015 | 9.395 | 9.453 | 9.369 | 9.427 | 18,294 | +0.06(+0.68%) |
Mar 17, 2015 | 9.414 | 9.427 | 9.350 | 9.363 | 23,391 | -0.03(-0.34%) |
Mar 16, 2015 | 9.434 | 9.439 | 9.395 | 9.395 | 21,899 | -0.03(-0.27%) |
Mar 13, 2015 | 9.446 | 9.466 | 9.421 | 9.421 | 14,490 | -0.01(-0.14%) |
Mar 12, 2015 | 9.427 | 9.466 | 9.427 | 9.434 | 11,426 | +0.01(+0.14%) |
Mar 11, 2015 | 9.478 | 9.498 | 9.414 | 9.421 | 12,964 | -0.03(-0.34%) |
Mar 10, 2015 | 9.427 | 9.485 | 9.427 | 9.453 | 24,107 | +0.05(+0.55%) |
Mar 09, 2015 | 9.414 | 9.434 | 9.401 | 9.401 | 13,316 | +0.01(+0.14%) |
Mar 06, 2015 | 9.434 | 9.434 | 9.344 | 9.389 | 51,779 | -0.06(-0.61%) |
Mar 05, 2015 | 9.478 | 9.485 | 9.446 | 9.446 | 14,598 | -0.03(-0.27%) |
Mar 04, 2015 | 9.466 | 9.491 | 9.459 | 9.472 | 34,200 | +0.04(+0.41%) |
Mar 03, 2015 | 9.504 | 9.504 | 9.427 | 9.434 | 21,322 | -0.04(-0.47%) |