Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.211 | 9.305 | 9.082 | 9.111 | 191,436 | -0.12(-1.27%) |
May 28, 2015 | 9.399 | 9.422 | 9.182 | 9.229 | 103,037 | -0.22(-2.30%) |
May 27, 2015 | 9.317 | 9.493 | 9.294 | 9.446 | 87,004 | +0.08(+0.81%) |
May 26, 2015 | 9.575 | 9.575 | 9.246 | 9.369 | 113,451 | -0.01(-0.13%) |
May 22, 2015 | 9.381 | 9.381 | 9.381 | 9.381 | 61,020 | -0.01(-0.06%) |
May 21, 2015 | 9.399 | 9.434 | 9.378 | 9.387 | 86,532 | +0.00(+0.00%) |
May 20, 2015 | 9.557 | 9.557 | 9.358 | 9.387 | 80,403 | +0.04(+0.44%) |
May 19, 2015 | 9.328 | 9.358 | 9.217 | 9.346 | 88,676 | +0.05(+0.50%) |
May 18, 2015 | 9.240 | 9.428 | 9.240 | 9.299 | 123,639 | +0.12(+1.28%) |
May 15, 2015 | 9.094 | 9.211 | 8.976 | 9.182 | 110,886 | +0.06(+0.71%) |
May 14, 2015 | 8.994 | 9.170 | 8.988 | 9.117 | 226,892 | +0.06(+0.71%) |
May 13, 2015 | 9.358 | 9.385 | 9.029 | 9.053 | 187,183 | -0.29(-3.08%) |
May 12, 2015 | 9.352 | 9.463 | 9.211 | 9.340 | 77,834 | -0.08(-0.81%) |
May 11, 2015 | 9.416 | 9.504 | 9.369 | 9.416 | 45,067 | -0.08(-0.86%) |
May 08, 2015 | 9.452 | 9.592 | 9.446 | 9.499 | 79,840 | +0.13(+1.38%) |
May 07, 2015 | 9.299 | 9.411 | 9.273 | 9.369 | 147,256 | +0.05(+0.57%) |
May 06, 2015 | 9.317 | 9.411 | 9.193 | 9.317 | 81,862 | +0.01(+0.13%) |
May 05, 2015 | 9.334 | 9.393 | 9.193 | 9.305 | 204,289 | -0.07(-0.75%) |
May 04, 2015 | 9.293 | 9.434 | 9.273 | 9.375 | 101,431 | +0.12(+1.33%) |
May 01, 2015 | 9.258 | 9.457 | 9.240 | 9.252 | 142,567 | +0.01(+0.13%) |
Apr 30, 2015 | 9.422 | 9.422 | 9.211 | 9.240 | 161,599 | -0.22(-2.36%) |
Apr 29, 2015 | 9.499 | 9.504 | 9.405 | 9.463 | 79,005 | -0.02(-0.19%) |
Apr 28, 2015 | 9.528 | 9.592 | 9.434 | 9.481 | 98,723 | -0.04(-0.37%) |
Apr 27, 2015 | 9.499 | 9.528 | 9.457 | 9.516 | 364,378 | +0.02(+0.19%) |
Apr 24, 2015 | 9.504 | 9.540 | 9.446 | 9.499 | 271,338 | +0.02(+0.25%) |
Apr 23, 2015 | 9.369 | 9.528 | 9.369 | 9.475 | 380,400 | +0.06(+0.62%) |
Apr 22, 2015 | 9.457 | 9.504 | 9.369 | 9.416 | 175,593 | -0.06(-0.68%) |
Apr 21, 2015 | 9.457 | 9.534 | 9.429 | 9.481 | 411,875 | +0.04(+0.43%) |
Apr 20, 2015 | 9.411 | 9.592 | 9.405 | 9.440 | 133,925 | +0.06(+0.63%) |
Apr 17, 2015 | 9.446 | 9.481 | 9.317 | 9.381 | 249,294 | -0.13(-1.36%) |
Apr 16, 2015 | 9.534 | 9.657 | 9.499 | 9.510 | 170,513 | -0.13(-1.34%) |
Apr 15, 2015 | 9.616 | 9.733 | 9.551 | 9.639 | 227,334 | +0.02(+0.18%) |
Apr 14, 2015 | 9.581 | 9.639 | 9.516 | 9.622 | 434,656 | +0.07(+0.74%) |
Apr 13, 2015 | 9.499 | 9.587 | 9.499 | 9.551 | 159,811 | +0.04(+0.37%) |
Apr 10, 2015 | 9.422 | 9.628 | 9.364 | 9.516 | 503,854 | +0.09(+1.00%) |
Apr 09, 2015 | 9.504 | 9.534 | 9.352 | 9.422 | 325,322 | -0.07(-0.74%) |
Apr 08, 2015 | 9.452 | 9.563 | 9.446 | 9.493 | 218,198 | +0.01(+0.06%) |
Apr 07, 2015 | 9.510 | 9.587 | 9.452 | 9.487 | 468,131 | -0.12(-1.22%) |
Apr 06, 2015 | 9.504 | 9.692 | 9.496 | 9.604 | 315,036 | +0.08(+0.86%) |
Apr 02, 2015 | 9.504 | 9.522 | 9.522 | 9.522 | 223,797 | +0.02(+0.19%) |
Apr 01, 2015 | 9.493 | 9.545 | 9.287 | 9.504 | 506,658 | +0.09(+0.93%) |
Mar 31, 2015 | 9.428 | 9.680 | 9.416 | 9.416 | 2,666,900 | -0.06(-0.68%) |
Mar 30, 2015 | 9.587 | 9.587 | 9.422 | 9.481 | 298,836 | -0.01(-0.12%) |
Mar 27, 2015 | 9.487 | 9.587 | 9.361 | 9.493 | 277,508 | +0.01(+0.06%) |
Mar 26, 2015 | 9.428 | 9.610 | 9.428 | 9.487 | 312,912 | +0.05(+0.50%) |
Mar 25, 2015 | 9.516 | 9.604 | 9.375 | 9.440 | 375,261 | -0.05(-0.49%) |
Mar 24, 2015 | 9.510 | 9.645 | 9.358 | 9.487 | 610,799 | +0.02(+0.19%) |
Mar 23, 2015 | 9.416 | 9.651 | 9.416 | 9.469 | 370,704 | +0.09(+1.00%) |
Mar 20, 2015 | 9.235 | 9.440 | 9.235 | 9.375 | 933,991 | +0.10(+1.08%) |
Mar 19, 2015 | 9.152 | 9.317 | 9.152 | 9.276 | 376,899 | +0.08(+0.89%) |
Mar 18, 2015 | 9.100 | 9.258 | 9.070 | 9.193 | 199,326 | +0.06(+0.71%) |
Mar 17, 2015 | 9.100 | 9.264 | 9.035 | 9.129 | 402,300 | +0.04(+0.39%) |
Mar 16, 2015 | 9.158 | 9.276 | 9.064 | 9.094 | 359,935 | +0.02(+0.26%) |
Mar 13, 2015 | 9.270 | 9.405 | 9.041 | 9.070 | 515,030 | -0.21(-2.21%) |
Mar 12, 2015 | 9.235 | 9.369 | 9.182 | 9.276 | 361,428 | +0.11(+1.22%) |
Mar 11, 2015 | 9.135 | 9.305 | 9.120 | 9.164 | 152,139 | +0.01(+0.06%) |
Mar 10, 2015 | 9.123 | 9.340 | 9.053 | 9.158 | 294,447 | -0.02(-0.19%) |
Mar 09, 2015 | 9.123 | 9.258 | 9.094 | 9.176 | 601,849 | +0.06(+0.64%) |
Mar 06, 2015 | 9.446 | 9.499 | 8.947 | 9.117 | 315,596 | -0.40(-4.19%) |
Mar 05, 2015 | 9.698 | 9.892 | 9.487 | 9.516 | 103,451 | -0.16(-1.64%) |
Mar 04, 2015 | 9.675 | 9.768 | 9.481 | 9.675 | 146,274 | -0.01(-0.06%) |
Mar 03, 2015 | 9.592 | 9.765 | 9.575 | 9.680 | 187,502 | +0.02(+0.18%) |