Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.899 | 8.929 | 8.713 | 8.802 | 42,298 | -0.04(-0.50%) |
May 28, 2015 | 8.973 | 8.973 | 8.832 | 8.847 | 320,441 | -0.18(-1.98%) |
May 27, 2015 | 8.854 | 9.055 | 8.788 | 9.025 | 25,372 | +0.18(+2.02%) |
May 26, 2015 | 8.832 | 8.854 | 8.728 | 8.847 | 50,214 | -0.04(-0.50%) |
May 22, 2015 | 8.951 | 8.892 | 8.892 | 8.892 | 43,042 | -0.09(-0.99%) |
May 21, 2015 | 8.929 | 8.996 | 8.921 | 8.981 | 24,056 | +0.02(+0.25%) |
May 20, 2015 | 9.152 | 9.152 | 8.884 | 8.959 | 33,867 | -0.15(-1.63%) |
May 19, 2015 | 9.144 | 9.196 | 8.847 | 9.107 | 93,351 | -0.07(-0.73%) |
May 18, 2015 | 9.063 | 9.226 | 8.973 | 9.174 | 52,342 | +0.07(+0.82%) |
May 15, 2015 | 9.196 | 9.196 | 8.929 | 9.100 | 36,073 | -0.11(-1.21%) |
May 14, 2015 | 9.219 | 9.219 | 9.144 | 9.211 | 54,026 | +0.03(+0.32%) |
May 13, 2015 | 9.204 | 9.338 | 9.167 | 9.182 | 71,741 | +0.01(+0.16%) |
May 12, 2015 | 9.159 | 9.226 | 9.063 | 9.167 | 1,799,473 | -0.07(-0.72%) |
May 11, 2015 | 9.301 | 9.390 | 9.204 | 9.234 | 17,157 | -0.02(-0.24%) |
May 08, 2015 | 9.404 | 9.404 | 9.197 | 9.256 | 20,716 | -0.01(-0.16%) |
May 07, 2015 | 9.271 | 9.360 | 9.256 | 9.271 | 14,762 | -0.02(-0.24%) |
May 06, 2015 | 9.271 | 9.360 | 9.189 | 9.293 | 34,616 | +0.07(+0.72%) |
May 05, 2015 | 9.204 | 9.360 | 8.708 | 9.226 | 96,912 | -0.05(-0.56%) |
May 04, 2015 | 9.375 | 9.412 | 9.167 | 9.278 | 32,299 | -0.06(-0.63%) |
May 01, 2015 | 9.493 | 9.508 | 8.982 | 9.337 | 62,902 | -0.15(-1.56%) |
Apr 30, 2015 | 9.538 | 9.671 | 9.471 | 9.486 | 51,366 | -0.16(-1.61%) |
Apr 29, 2015 | 9.619 | 9.797 | 9.538 | 9.641 | 38,417 | -0.06(-0.61%) |
Apr 28, 2015 | 9.515 | 9.745 | 9.493 | 9.701 | 33,945 | +0.21(+2.27%) |
Apr 27, 2015 | 9.434 | 9.560 | 9.337 | 9.486 | 33,220 | +0.02(+0.23%) |
Apr 24, 2015 | 9.389 | 9.500 | 9.337 | 9.463 | 18,489 | +0.06(+0.63%) |
Apr 23, 2015 | 9.434 | 9.434 | 9.352 | 9.404 | 20,400 | -0.02(-0.24%) |
Apr 22, 2015 | 9.352 | 9.441 | 9.241 | 9.426 | 56,770 | +0.07(+0.71%) |
Apr 21, 2015 | 9.352 | 9.386 | 9.337 | 9.360 | 12,834 | +0.01(+0.08%) |
Apr 20, 2015 | 9.345 | 9.449 | 9.330 | 9.352 | 187,355 | +0.05(+0.56%) |
Apr 17, 2015 | 9.523 | 9.560 | 9.219 | 9.300 | 30,659 | -0.29(-3.01%) |
Apr 16, 2015 | 9.501 | 9.589 | 9.463 | 9.589 | 9,293 | +0.10(+1.01%) |
Apr 15, 2015 | 9.501 | 9.515 | 9.450 | 9.493 | 19,917 | -0.01(-0.08%) |
Apr 14, 2015 | 9.501 | 9.501 | 9.404 | 9.501 | 18,878 | +0.00(+0.00%) |
Apr 13, 2015 | 9.523 | 9.649 | 9.463 | 9.501 | 21,122 | -0.04(-0.39%) |
Apr 10, 2015 | 9.656 | 9.656 | 9.523 | 9.538 | 8,630 | -0.08(-0.85%) |
Apr 09, 2015 | 9.686 | 9.752 | 9.523 | 9.619 | 8,448 | -0.05(-0.54%) |
Apr 08, 2015 | 9.790 | 9.827 | 9.575 | 9.671 | 24,965 | -0.14(-1.44%) |
Apr 07, 2015 | 9.908 | 9.908 | 9.790 | 9.812 | 11,480 | -0.08(-0.82%) |
Apr 06, 2015 | 9.975 | 10.09 | 9.831 | 9.893 | 21,405 | -0.12(-1.18%) |
Apr 02, 2015 | 9.834 | 10.01 | 10.01 | 10.01 | 26,583 | +0.17(+1.73%) |
Apr 01, 2015 | 9.671 | 9.864 | 9.604 | 9.841 | 79,934 | +0.10(+1.07%) |
Mar 31, 2015 | 9.575 | 9.752 | 9.530 | 9.738 | 18,467 | +0.12(+1.23%) |
Mar 30, 2015 | 9.530 | 9.634 | 9.530 | 9.619 | 22,366 | +0.10(+1.09%) |
Mar 27, 2015 | 9.486 | 9.515 | 9.397 | 9.515 | 26,347 | +0.07(+0.71%) |
Mar 26, 2015 | 9.271 | 9.493 | 9.271 | 9.449 | 24,557 | +0.19(+2.00%) |
Mar 25, 2015 | 9.560 | 9.560 | 9.241 | 9.263 | 21,701 | -0.26(-2.72%) |
Mar 24, 2015 | 9.457 | 9.560 | 9.434 | 9.523 | 15,044 | +0.01(+0.16%) |
Mar 23, 2015 | 9.463 | 9.552 | 9.263 | 9.508 | 30,740 | +0.07(+0.71%) |
Mar 20, 2015 | 9.271 | 9.441 | 9.271 | 9.441 | 59,018 | +0.19(+2.08%) |
Mar 19, 2015 | 9.382 | 9.441 | 9.206 | 9.249 | 16,694 | -0.19(-2.04%) |
Mar 18, 2015 | 9.412 | 9.463 | 9.412 | 9.441 | 20,706 | +0.03(+0.31%) |
Mar 17, 2015 | 9.337 | 9.426 | 9.308 | 9.412 | 11,475 | +0.10(+1.03%) |
Mar 16, 2015 | 9.412 | 9.412 | 9.286 | 9.315 | 14,240 | -0.04(-0.48%) |
Mar 13, 2015 | 9.426 | 9.426 | 9.352 | 9.360 | 11,841 | -0.04(-0.47%) |
Mar 12, 2015 | 9.182 | 9.471 | 9.182 | 9.404 | 75,743 | +0.25(+2.75%) |
Mar 11, 2015 | 9.137 | 9.182 | 9.108 | 9.152 | 28,383 | +0.03(+0.32%) |
Mar 10, 2015 | 9.085 | 9.160 | 9.063 | 9.123 | 28,827 | -0.05(-0.57%) |
Mar 09, 2015 | 9.019 | 9.189 | 8.982 | 9.174 | 50,875 | +0.20(+2.23%) |
Mar 06, 2015 | 8.885 | 9.034 | 8.885 | 8.974 | 50,518 | +0.00(+0.00%) |
Mar 05, 2015 | 8.945 | 9.041 | 8.834 | 8.974 | 55,673 | +0.07(+0.75%) |
Mar 04, 2015 | 8.819 | 8.945 | 8.863 | 8.908 | 67,922 | +0.04(+0.50%) |
Mar 03, 2015 | 8.841 | 8.871 | 8.826 | 8.863 | 21,885 | -0.01(-0.08%) |