Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.211 | 9.304 | 9.082 | 9.111 | 191,446 | -0.12(-1.27%) |
May 28, 2015 | 9.398 | 9.422 | 9.181 | 9.228 | 103,042 | -0.22(-2.30%) |
May 27, 2015 | 9.316 | 9.492 | 9.293 | 9.445 | 87,009 | +0.08(+0.81%) |
May 26, 2015 | 9.574 | 9.574 | 9.246 | 9.369 | 113,457 | -0.01(-0.13%) |
May 22, 2015 | 9.381 | 9.381 | 9.381 | 9.381 | 61,023 | -0.01(-0.06%) |
May 21, 2015 | 9.398 | 9.433 | 9.378 | 9.387 | 86,537 | +0.00(+0.00%) |
May 20, 2015 | 9.557 | 9.557 | 9.357 | 9.387 | 80,407 | +0.04(+0.44%) |
May 19, 2015 | 9.328 | 9.357 | 9.216 | 9.345 | 88,681 | +0.05(+0.50%) |
May 18, 2015 | 9.240 | 9.428 | 9.240 | 9.299 | 123,645 | +0.12(+1.28%) |
May 15, 2015 | 9.093 | 9.211 | 8.976 | 9.181 | 110,892 | +0.06(+0.71%) |
May 14, 2015 | 8.994 | 9.170 | 8.988 | 9.117 | 226,904 | +0.06(+0.71%) |
May 13, 2015 | 9.357 | 9.384 | 9.029 | 9.052 | 187,193 | -0.29(-3.08%) |
May 12, 2015 | 9.351 | 9.463 | 9.211 | 9.340 | 77,838 | -0.08(-0.81%) |
May 11, 2015 | 9.416 | 9.504 | 9.369 | 9.416 | 45,070 | -0.08(-0.86%) |
May 08, 2015 | 9.451 | 9.592 | 9.445 | 9.498 | 79,845 | +0.13(+1.38%) |
May 07, 2015 | 9.299 | 9.410 | 9.272 | 9.369 | 147,264 | +0.05(+0.57%) |
May 06, 2015 | 9.316 | 9.410 | 9.193 | 9.316 | 81,866 | +0.01(+0.13%) |
May 05, 2015 | 9.334 | 9.392 | 9.193 | 9.304 | 204,300 | -0.07(-0.75%) |
May 04, 2015 | 9.293 | 9.434 | 9.272 | 9.375 | 101,436 | +0.12(+1.33%) |
May 01, 2015 | 9.258 | 9.457 | 9.240 | 9.252 | 142,574 | +0.01(+0.13%) |
Apr 30, 2015 | 9.422 | 9.422 | 9.211 | 9.240 | 161,607 | -0.22(-2.36%) |
Apr 29, 2015 | 9.498 | 9.504 | 9.404 | 9.463 | 79,009 | -0.02(-0.19%) |
Apr 28, 2015 | 9.527 | 9.592 | 9.434 | 9.480 | 98,728 | -0.04(-0.37%) |
Apr 27, 2015 | 9.498 | 9.527 | 9.457 | 9.516 | 364,398 | +0.02(+0.19%) |
Apr 24, 2015 | 9.504 | 9.539 | 9.445 | 9.498 | 271,352 | +0.02(+0.25%) |
Apr 23, 2015 | 9.369 | 9.527 | 9.369 | 9.475 | 380,420 | +0.06(+0.62%) |
Apr 22, 2015 | 9.457 | 9.504 | 9.369 | 9.416 | 175,602 | -0.06(-0.68%) |
Apr 21, 2015 | 9.457 | 9.533 | 9.428 | 9.480 | 411,897 | +0.04(+0.44%) |
Apr 20, 2015 | 9.410 | 9.592 | 9.404 | 9.439 | 133,932 | +0.06(+0.63%) |
Apr 17, 2015 | 9.445 | 9.480 | 9.316 | 9.381 | 249,307 | -0.13(-1.36%) |
Apr 16, 2015 | 9.533 | 9.656 | 9.498 | 9.510 | 170,522 | -0.13(-1.34%) |
Apr 15, 2015 | 9.615 | 9.733 | 9.551 | 9.639 | 227,346 | +0.02(+0.18%) |
Apr 14, 2015 | 9.580 | 9.639 | 9.516 | 9.621 | 434,678 | +0.07(+0.74%) |
Apr 13, 2015 | 9.498 | 9.586 | 9.498 | 9.551 | 159,819 | +0.04(+0.37%) |
Apr 10, 2015 | 9.422 | 9.627 | 9.363 | 9.516 | 503,880 | +0.09(+1.00%) |
Apr 09, 2015 | 9.504 | 9.533 | 9.351 | 9.422 | 325,339 | -0.07(-0.74%) |
Apr 08, 2015 | 9.451 | 9.563 | 9.445 | 9.492 | 218,209 | +0.01(+0.06%) |
Apr 07, 2015 | 9.510 | 9.586 | 9.451 | 9.486 | 468,156 | -0.12(-1.22%) |
Apr 06, 2015 | 9.504 | 9.692 | 9.495 | 9.604 | 315,052 | +0.08(+0.86%) |
Apr 02, 2015 | 9.504 | 9.521 | 9.521 | 9.521 | 223,809 | +0.02(+0.19%) |
Apr 01, 2015 | 9.492 | 9.545 | 9.287 | 9.504 | 506,684 | +0.09(+0.93%) |
Mar 31, 2015 | 9.428 | 9.680 | 9.416 | 9.416 | 2,667,041 | -0.06(-0.68%) |
Mar 30, 2015 | 9.586 | 9.586 | 9.422 | 9.480 | 298,852 | -0.01(-0.12%) |
Mar 27, 2015 | 9.486 | 9.586 | 9.360 | 9.492 | 277,523 | +0.01(+0.06%) |
Mar 26, 2015 | 9.428 | 9.610 | 9.428 | 9.486 | 312,928 | +0.05(+0.50%) |
Mar 25, 2015 | 9.516 | 9.603 | 9.375 | 9.439 | 375,281 | -0.05(-0.49%) |
Mar 24, 2015 | 9.510 | 9.645 | 9.357 | 9.486 | 610,831 | +0.02(+0.19%) |
Mar 23, 2015 | 9.416 | 9.651 | 9.416 | 9.469 | 370,723 | +0.09(+1.00%) |
Mar 20, 2015 | 9.234 | 9.439 | 9.234 | 9.375 | 934,040 | +0.10(+1.08%) |
Mar 19, 2015 | 9.152 | 9.316 | 9.152 | 9.275 | 376,919 | +0.08(+0.89%) |
Mar 18, 2015 | 9.099 | 9.258 | 9.070 | 9.193 | 199,336 | +0.06(+0.71%) |
Mar 17, 2015 | 9.099 | 9.263 | 9.035 | 9.128 | 402,321 | +0.04(+0.39%) |
Mar 16, 2015 | 9.158 | 9.275 | 9.064 | 9.093 | 359,954 | +0.02(+0.26%) |
Mar 13, 2015 | 9.269 | 9.404 | 9.040 | 9.070 | 515,057 | -0.21(-2.21%) |
Mar 12, 2015 | 9.234 | 9.369 | 9.181 | 9.275 | 361,447 | +0.11(+1.22%) |
Mar 11, 2015 | 9.134 | 9.304 | 9.120 | 9.164 | 152,147 | +0.01(+0.06%) |
Mar 10, 2015 | 9.123 | 9.340 | 9.052 | 9.158 | 294,463 | -0.02(-0.19%) |
Mar 09, 2015 | 9.123 | 9.258 | 9.093 | 9.175 | 601,881 | +0.06(+0.64%) |
Mar 06, 2015 | 9.445 | 9.498 | 8.947 | 9.117 | 315,613 | -0.40(-4.19%) |
Mar 05, 2015 | 9.697 | 9.891 | 9.486 | 9.516 | 103,456 | -0.16(-1.64%) |
Mar 04, 2015 | 9.674 | 9.768 | 9.480 | 9.674 | 146,282 | -0.01(-0.06%) |
Mar 03, 2015 | 9.592 | 9.765 | 9.574 | 9.680 | 187,512 | +0.02(+0.18%) |