Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.078 | 9.085 | 9.058 | 9.078 | 68,508 | +0.03(+0.30%) |
May 28, 2015 | 9.052 | 9.065 | 9.048 | 9.052 | 30,526 | +0.01(+0.07%) |
May 27, 2015 | 9.031 | 9.058 | 9.027 | 9.045 | 58,045 | +0.03(+0.30%) |
May 26, 2015 | 8.984 | 9.018 | 8.984 | 9.018 | 47,614 | +0.04(+0.45%) |
May 22, 2015 | 9.018 | 8.978 | 8.978 | 8.978 | 85,866 | -0.05(-0.60%) |
May 21, 2015 | 9.031 | 9.038 | 9.004 | 9.031 | 59,701 | +0.02(+0.22%) |
May 20, 2015 | 9.038 | 9.038 | 9.004 | 9.011 | 47,922 | +0.01(+0.07%) |
May 19, 2015 | 9.025 | 9.031 | 8.984 | 9.004 | 107,591 | -0.04(-0.45%) |
May 18, 2015 | 9.058 | 9.064 | 9.025 | 9.045 | 98,274 | -0.03(-0.37%) |
May 15, 2015 | 9.072 | 9.119 | 9.031 | 9.078 | 84,579 | +0.04(+0.46%) |
May 14, 2015 | 9.052 | 9.078 | 9.011 | 9.037 | 155,019 | +0.01(+0.06%) |
May 13, 2015 | 9.038 | 9.052 | 9.018 | 9.031 | 86,224 | +0.01(+0.07%) |
May 12, 2015 | 8.998 | 9.025 | 8.951 | 9.025 | 172,939 | +0.04(+0.45%) |
May 11, 2015 | 9.038 | 9.038 | 8.971 | 8.984 | 107,259 | -0.05(-0.59%) |
May 08, 2015 | 8.984 | 9.045 | 8.984 | 9.038 | 227,748 | +0.08(+0.90%) |
May 07, 2015 | 8.944 | 8.978 | 8.944 | 8.957 | 242,360 | +0.03(+0.30%) |
May 06, 2015 | 8.951 | 8.971 | 8.931 | 8.931 | 414,929 | -0.01(-0.11%) |
May 05, 2015 | 8.940 | 8.967 | 8.913 | 8.940 | 135,590 | -0.02(-0.22%) |
May 04, 2015 | 8.987 | 8.994 | 8.953 | 8.960 | 99,948 | -0.04(-0.45%) |
May 01, 2015 | 8.980 | 9.000 | 8.952 | 9.000 | 113,462 | +0.00(+0.00%) |
Apr 30, 2015 | 8.994 | 9.007 | 8.973 | 9.000 | 115,207 | -0.01(-0.07%) |
Apr 29, 2015 | 8.980 | 9.007 | 8.973 | 9.007 | 95,021 | +0.00(+0.00%) |
Apr 28, 2015 | 9.000 | 9.007 | 8.973 | 9.007 | 76,854 | +0.01(+0.15%) |
Apr 27, 2015 | 9.000 | 9.007 | 8.980 | 8.994 | 73,587 | +0.01(+0.15%) |
Apr 24, 2015 | 9.014 | 9.014 | 8.933 | 8.980 | 180,270 | -0.02(-0.22%) |
Apr 23, 2015 | 8.987 | 9.014 | 8.980 | 9.000 | 87,518 | +0.01(+0.07%) |
Apr 22, 2015 | 9.047 | 9.047 | 8.994 | 8.994 | 54,362 | -0.05(-0.59%) |
Apr 21, 2015 | 9.034 | 9.054 | 9.020 | 9.047 | 84,099 | +0.01(+0.15%) |
Apr 20, 2015 | 9.040 | 9.060 | 9.034 | 9.034 | 93,634 | -0.01(-0.15%) |
Apr 17, 2015 | 9.027 | 9.047 | 9.026 | 9.047 | 106,155 | +0.02(+0.22%) |
Apr 16, 2015 | 9.020 | 9.027 | 9.014 | 9.027 | 68,224 | +0.00(+0.00%) |
Apr 15, 2015 | 9.047 | 9.047 | 9.007 | 9.027 | 120,929 | -0.01(-0.15%) |
Apr 14, 2015 | 9.000 | 9.040 | 9.000 | 9.040 | 112,687 | +0.08(+0.90%) |
Apr 13, 2015 | 8.947 | 8.987 | 8.940 | 8.960 | 151,812 | +0.01(+0.07%) |
Apr 10, 2015 | 8.967 | 8.994 | 8.940 | 8.953 | 79,001 | -0.01(-0.15%) |
Apr 09, 2015 | 9.000 | 9.027 | 8.953 | 8.967 | 142,496 | -0.05(-0.59%) |
Apr 08, 2015 | 9.054 | 9.054 | 9.014 | 9.020 | 95,089 | -0.00(-0.03%) |
Apr 07, 2015 | 9.036 | 9.043 | 9.016 | 9.023 | 90,041 | +0.01(+0.07%) |
Apr 06, 2015 | 9.036 | 9.062 | 9.016 | 9.016 | 118,237 | +0.01(+0.15%) |
Apr 02, 2015 | 9.030 | 9.003 | 9.003 | 9.003 | 157,045 | -0.06(-0.66%) |
Apr 01, 2015 | 9.123 | 9.129 | 9.050 | 9.063 | 127,089 | -0.05(-0.51%) |
Mar 31, 2015 | 8.996 | 9.110 | 8.990 | 9.110 | 269,007 | +0.09(+0.96%) |
Mar 30, 2015 | 9.003 | 9.023 | 8.970 | 9.023 | 147,041 | +0.03(+0.30%) |
Mar 27, 2015 | 8.943 | 8.996 | 8.943 | 8.996 | 54,390 | +0.05(+0.60%) |
Mar 26, 2015 | 8.963 | 8.963 | 8.936 | 8.943 | 39,369 | -0.03(-0.37%) |
Mar 25, 2015 | 8.990 | 9.003 | 8.956 | 8.976 | 97,037 | -0.03(-0.30%) |
Mar 24, 2015 | 8.956 | 9.003 | 8.936 | 9.003 | 73,596 | +0.05(+0.52%) |
Mar 23, 2015 | 8.950 | 8.970 | 8.950 | 8.956 | 111,434 | +0.03(+0.30%) |
Mar 20, 2015 | 8.943 | 8.976 | 8.917 | 8.930 | 186,511 | -0.01(-0.07%) |
Mar 19, 2015 | 9.003 | 9.003 | 8.900 | 8.936 | 157,759 | -0.07(-0.74%) |
Mar 18, 2015 | 8.903 | 9.003 | 8.877 | 9.003 | 135,496 | +0.11(+1.20%) |
Mar 17, 2015 | 8.903 | 8.903 | 8.870 | 8.897 | 151,947 | -0.01(-0.07%) |
Mar 16, 2015 | 8.890 | 8.910 | 8.883 | 8.903 | 189,350 | +0.01(+0.15%) |
Mar 13, 2015 | 8.930 | 8.930 | 8.870 | 8.890 | 424,919 | -0.09(-0.96%) |
Mar 12, 2015 | 9.076 | 9.103 | 8.943 | 8.976 | 382,140 | -0.08(-0.88%) |
Mar 11, 2015 | 9.070 | 9.070 | 9.050 | 9.056 | 55,523 | -0.02(-0.22%) |
Mar 10, 2015 | 9.043 | 9.076 | 9.030 | 9.076 | 47,624 | +0.05(+0.59%) |
Mar 09, 2015 | 8.996 | 9.036 | 8.990 | 9.023 | 126,258 | +0.03(+0.37%) |
Mar 06, 2015 | 9.090 | 9.090 | 8.983 | 8.990 | 90,025 | -0.12(-1.31%) |
Mar 05, 2015 | 9.143 | 9.143 | 9.096 | 9.110 | 102,099 | -0.03(-0.29%) |
Mar 04, 2015 | 9.123 | 9.156 | 9.149 | 9.136 | 97,525 | +0.03(+0.34%) |
Mar 03, 2015 | 9.152 | 9.152 | 9.106 | 9.106 | 202,652 | -0.05(-0.51%) |