Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.580 | 9.690 | 9.410 | 9.670 | 232,151 | +0.05(+0.52%) |
May 28, 2015 | 9.640 | 9.660 | 9.490 | 9.620 | 138,162 | -0.07(-0.72%) |
May 27, 2015 | 9.580 | 9.710 | 9.400 | 9.690 | 242,693 | +0.14(+1.47%) |
May 26, 2015 | 9.740 | 9.780 | 9.430 | 9.550 | 158,962 | -0.23(-2.35%) |
May 22, 2015 | 9.920 | 9.780 | 9.780 | 9.780 | 75,700 | -0.16(-1.61%) |
May 21, 2015 | 9.780 | 9.960 | 9.680 | 9.940 | 253,258 | +0.14(+1.43%) |
May 20, 2015 | 9.840 | 9.840 | 9.610 | 9.800 | 157,169 | -0.06(-0.61%) |
May 19, 2015 | 9.680 | 9.970 | 9.680 | 9.860 | 204,834 | +0.18(+1.86%) |
May 18, 2015 | 9.540 | 9.730 | 9.520 | 9.680 | 134,601 | +0.08(+0.83%) |
May 15, 2015 | 9.750 | 9.750 | 9.420 | 9.600 | 170,601 | -0.18(-1.84%) |
May 14, 2015 | 9.880 | 9.960 | 9.700 | 9.780 | 169,793 | -0.08(-0.81%) |
May 13, 2015 | 9.870 | 9.980 | 9.790 | 9.860 | 85,290 | +0.00(+0.00%) |
May 12, 2015 | 9.890 | 9.920 | 9.610 | 9.860 | 85,141 | -0.06(-0.60%) |
May 11, 2015 | 9.830 | 9.960 | 9.780 | 9.920 | 234,360 | +0.07(+0.71%) |
May 08, 2015 | 9.860 | 9.860 | 9.610 | 9.850 | 88,002 | +0.08(+0.82%) |
May 07, 2015 | 9.780 | 9.840 | 9.560 | 9.770 | 87,575 | -0.04(-0.41%) |
May 06, 2015 | 9.620 | 9.840 | 9.510 | 9.810 | 120,553 | +0.21(+2.19%) |
May 05, 2015 | 9.570 | 9.730 | 9.495 | 9.600 | 193,493 | -0.01(-0.10%) |
May 04, 2015 | 9.550 | 9.660 | 9.540 | 9.610 | 100,507 | +0.06(+0.63%) |
May 01, 2015 | 9.740 | 9.740 | 9.510 | 9.550 | 144,281 | -0.19(-1.95%) |
Apr 30, 2015 | 9.820 | 9.840 | 9.540 | 9.740 | 139,332 | -0.13(-1.32%) |
Apr 29, 2015 | 9.690 | 9.880 | 9.610 | 9.870 | 94,023 | +0.14(+1.44%) |
Apr 28, 2015 | 9.550 | 9.770 | 9.460 | 9.730 | 94,311 | +0.19(+1.99%) |
Apr 27, 2015 | 9.180 | 9.590 | 9.170 | 9.540 | 173,878 | +0.38(+4.15%) |
Apr 24, 2015 | 9.050 | 9.230 | 9.050 | 9.160 | 82,007 | +0.10(+1.10%) |
Apr 23, 2015 | 8.950 | 9.090 | 8.920 | 9.060 | 89,391 | +0.05(+0.55%) |
Apr 22, 2015 | 8.890 | 9.080 | 8.800 | 9.010 | 90,000 | +0.10(+1.12%) |
Apr 21, 2015 | 8.860 | 8.951 | 8.850 | 8.910 | 105,173 | +0.01(+0.11%) |
Apr 20, 2015 | 8.960 | 9.060 | 8.851 | 8.900 | 62,366 | -0.03(-0.34%) |
Apr 17, 2015 | 8.980 | 9.040 | 8.800 | 8.930 | 149,501 | -0.18(-1.98%) |
Apr 16, 2015 | 9.090 | 9.230 | 9.061 | 9.110 | 87,136 | -0.07(-0.76%) |
Apr 15, 2015 | 9.060 | 9.220 | 8.950 | 9.180 | 152,840 | +0.16(+1.77%) |
Apr 14, 2015 | 9.070 | 9.080 | 8.870 | 9.020 | 73,934 | -0.05(-0.55%) |
Apr 13, 2015 | 9.030 | 9.100 | 9.000 | 9.070 | 91,378 | +0.05(+0.55%) |
Apr 10, 2015 | 9.030 | 9.070 | 8.860 | 9.020 | 109,964 | +0.02(+0.22%) |
Apr 09, 2015 | 9.160 | 9.180 | 8.910 | 9.000 | 143,486 | -0.14(-1.53%) |
Apr 08, 2015 | 9.130 | 9.190 | 9.110 | 9.140 | 74,465 | +0.00(+0.00%) |
Apr 07, 2015 | 9.050 | 9.180 | 8.920 | 9.140 | 232,988 | +0.08(+0.88%) |
Apr 06, 2015 | 9.100 | 9.220 | 8.860 | 9.060 | 149,090 | -0.14(-1.52%) |
Apr 02, 2015 | 9.020 | 9.200 | 9.200 | 9.200 | 105,900 | +0.21(+2.34%) |
Apr 01, 2015 | 8.960 | 9.100 | 8.850 | 8.990 | 124,383 | -0.04(-0.44%) |
Mar 31, 2015 | 8.910 | 9.070 | 8.870 | 9.030 | 141,637 | +0.05(+0.56%) |
Mar 30, 2015 | 8.920 | 8.990 | 8.900 | 8.980 | 164,641 | +0.08(+0.90%) |
Mar 27, 2015 | 8.940 | 8.940 | 8.790 | 8.900 | 162,280 | -0.07(-0.78%) |
Mar 26, 2015 | 8.900 | 8.980 | 8.820 | 8.970 | 204,935 | +0.05(+0.56%) |
Mar 25, 2015 | 9.280 | 9.280 | 8.880 | 8.920 | 275,214 | -0.40(-4.29%) |
Mar 24, 2015 | 9.360 | 9.380 | 9.250 | 9.320 | 224,480 | -0.02(-0.21%) |
Mar 23, 2015 | 9.170 | 9.390 | 9.170 | 9.340 | 274,413 | +0.13(+1.41%) |
Mar 20, 2015 | 8.940 | 9.240 | 8.910 | 9.210 | 217,395 | +0.31(+3.48%) |
Mar 19, 2015 | 8.970 | 8.990 | 8.840 | 8.900 | 157,121 | -0.11(-1.22%) |
Mar 18, 2015 | 9.140 | 9.350 | 8.890 | 9.010 | 196,128 | -0.17(-1.85%) |
Mar 17, 2015 | 9.030 | 9.200 | 8.820 | 9.180 | 217,948 | +0.08(+0.88%) |
Mar 16, 2015 | 9.440 | 9.440 | 9.010 | 9.100 | 106,794 | -0.31(-3.29%) |
Mar 13, 2015 | 9.120 | 9.430 | 9.060 | 9.410 | 148,248 | +0.30(+3.29%) |
Mar 12, 2015 | 9.130 | 9.240 | 9.010 | 9.110 | 263,350 | +0.08(+0.89%) |
Mar 11, 2015 | 9.010 | 9.060 | 8.910 | 9.030 | 96,723 | +0.05(+0.56%) |
Mar 10, 2015 | 9.220 | 9.240 | 8.960 | 8.980 | 106,549 | -0.31(-3.34%) |
Mar 09, 2015 | 9.100 | 9.290 | 9.080 | 9.290 | 132,214 | +0.21(+2.31%) |
Mar 06, 2015 | 8.820 | 9.250 | 8.820 | 9.080 | 175,236 | +0.23(+2.60%) |
Mar 05, 2015 | 8.950 | 8.960 | 8.665 | 8.850 | 222,128 | -0.07(-0.78%) |
Mar 04, 2015 | 9.080 | 9.130 | 8.850 | 8.920 | 117,826 | -0.21(-2.30%) |
Mar 03, 2015 | 9.220 | 9.430 | 9.100 | 9.130 | 209,699 | -0.14(-1.51%) |