Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.846 | 8.943 | 8.846 | 8.937 | 62,795 | +0.10(+1.10%) |
May 28, 2015 | 8.869 | 8.888 | 8.840 | 8.840 | 72,220 | -0.01(-0.07%) |
May 27, 2015 | 8.864 | 8.888 | 8.844 | 8.846 | 82,797 | +0.00(+0.00%) |
May 26, 2015 | 8.870 | 8.901 | 8.840 | 8.846 | 47,154 | -0.04(-0.41%) |
May 22, 2015 | 8.888 | 8.882 | 8.882 | 8.882 | 37,780 | -0.03(-0.34%) |
May 21, 2015 | 8.907 | 8.961 | 8.907 | 8.913 | 46,124 | +0.01(+0.07%) |
May 20, 2015 | 8.907 | 8.937 | 8.894 | 8.907 | 44,710 | -0.01(-0.14%) |
May 19, 2015 | 8.931 | 8.949 | 8.907 | 8.919 | 75,018 | -0.03(-0.34%) |
May 18, 2015 | 9.101 | 9.101 | 8.925 | 8.949 | 106,035 | -0.13(-1.47%) |
May 15, 2015 | 9.004 | 9.126 | 8.986 | 9.083 | 80,923 | +0.10(+1.08%) |
May 14, 2015 | 8.931 | 8.998 | 8.925 | 8.986 | 59,188 | +0.05(+0.61%) |
May 13, 2015 | 8.949 | 9.059 | 8.919 | 8.931 | 88,592 | +0.02(+0.27%) |
May 12, 2015 | 8.876 | 8.955 | 8.785 | 8.907 | 330,094 | -0.09(-1.01%) |
May 11, 2015 | 9.114 | 9.114 | 8.967 | 8.998 | 156,902 | -0.09(-1.00%) |
May 08, 2015 | 8.980 | 9.089 | 8.980 | 9.089 | 73,649 | +0.15(+1.63%) |
May 07, 2015 | 9.047 | 9.065 | 8.858 | 8.943 | 434,286 | -0.09(-1.00%) |
May 06, 2015 | 9.300 | 9.306 | 8.985 | 9.034 | 361,193 | -0.23(-2.52%) |
May 05, 2015 | 9.324 | 9.342 | 9.239 | 9.267 | 102,814 | -0.04(-0.42%) |
May 04, 2015 | 9.312 | 9.342 | 9.295 | 9.306 | 72,185 | -0.02(-0.19%) |
May 01, 2015 | 9.355 | 9.361 | 9.288 | 9.324 | 72,330 | +0.01(+0.13%) |
Apr 30, 2015 | 9.367 | 9.367 | 9.270 | 9.312 | 135,324 | -0.07(-0.77%) |
Apr 29, 2015 | 9.324 | 9.385 | 9.324 | 9.385 | 31,193 | +0.05(+0.58%) |
Apr 28, 2015 | 9.403 | 9.403 | 9.306 | 9.330 | 139,048 | -0.05(-0.52%) |
Apr 27, 2015 | 9.397 | 9.439 | 9.373 | 9.379 | 70,738 | +0.01(+0.06%) |
Apr 24, 2015 | 9.391 | 9.403 | 9.373 | 9.373 | 70,454 | -0.03(-0.32%) |
Apr 23, 2015 | 9.488 | 9.488 | 9.385 | 9.403 | 126,486 | -0.06(-0.64%) |
Apr 22, 2015 | 9.494 | 9.494 | 9.457 | 9.464 | 65,725 | -0.01(-0.06%) |
Apr 21, 2015 | 9.488 | 9.506 | 9.464 | 9.470 | 84,689 | -0.01(-0.06%) |
Apr 20, 2015 | 9.433 | 9.500 | 9.433 | 9.476 | 45,972 | +0.04(+0.45%) |
Apr 17, 2015 | 9.439 | 9.445 | 9.421 | 9.433 | 63,811 | +0.01(+0.06%) |
Apr 16, 2015 | 9.457 | 9.457 | 9.415 | 9.427 | 82,327 | -0.02(-0.19%) |
Apr 15, 2015 | 9.445 | 9.472 | 9.415 | 9.445 | 101,575 | -0.01(-0.13%) |
Apr 14, 2015 | 9.415 | 9.470 | 9.373 | 9.457 | 101,060 | +0.06(+0.66%) |
Apr 13, 2015 | 9.385 | 9.427 | 9.336 | 9.395 | 91,190 | -0.01(-0.15%) |
Apr 10, 2015 | 9.379 | 9.464 | 9.367 | 9.409 | 76,814 | +0.00(+0.00%) |
Apr 09, 2015 | 9.445 | 9.456 | 9.361 | 9.409 | 143,080 | -0.02(-0.25%) |
Apr 08, 2015 | 9.372 | 9.445 | 9.348 | 9.432 | 145,742 | +0.02(+0.26%) |
Apr 07, 2015 | 9.426 | 9.426 | 9.372 | 9.408 | 106,732 | -0.01(-0.10%) |
Apr 06, 2015 | 9.384 | 9.420 | 9.366 | 9.418 | 96,555 | +0.06(+0.61%) |
Apr 02, 2015 | 9.384 | 9.360 | 9.360 | 9.360 | 137,466 | -0.01(-0.06%) |
Apr 01, 2015 | 9.306 | 9.406 | 9.282 | 9.366 | 117,382 | +0.10(+1.11%) |
Mar 31, 2015 | 9.167 | 9.282 | 9.149 | 9.264 | 91,046 | +0.05(+0.59%) |
Mar 30, 2015 | 9.216 | 9.216 | 9.173 | 9.210 | 48,870 | +0.00(+0.00%) |
Mar 27, 2015 | 9.113 | 9.216 | 9.077 | 9.210 | 45,499 | +0.13(+1.46%) |
Mar 26, 2015 | 9.119 | 9.119 | 9.065 | 9.077 | 49,816 | -0.03(-0.33%) |
Mar 25, 2015 | 9.240 | 9.240 | 9.053 | 9.107 | 229,055 | -0.11(-1.18%) |
Mar 24, 2015 | 9.180 | 9.216 | 9.131 | 9.216 | 67,667 | +0.01(+0.07%) |
Mar 23, 2015 | 9.180 | 9.219 | 9.167 | 9.210 | 75,697 | +0.04(+0.39%) |
Mar 20, 2015 | 9.107 | 9.173 | 9.101 | 9.173 | 37,384 | +0.05(+0.53%) |
Mar 19, 2015 | 9.107 | 9.155 | 9.065 | 9.125 | 96,493 | -0.04(-0.46%) |
Mar 18, 2015 | 9.011 | 9.167 | 9.005 | 9.167 | 186,673 | +0.17(+1.94%) |
Mar 17, 2015 | 8.963 | 9.011 | 8.955 | 8.993 | 99,261 | +0.05(+0.61%) |
Mar 16, 2015 | 9.017 | 9.023 | 8.933 | 8.939 | 96,724 | -0.07(-0.80%) |
Mar 13, 2015 | 9.053 | 9.077 | 8.927 | 9.011 | 181,994 | -0.06(-0.66%) |
Mar 12, 2015 | 9.041 | 9.095 | 9.041 | 9.071 | 65,749 | +0.08(+0.87%) |
Mar 11, 2015 | 9.041 | 9.041 | 8.981 | 8.993 | 102,081 | -0.04(-0.47%) |
Mar 10, 2015 | 9.119 | 9.119 | 9.017 | 9.035 | 121,335 | -0.07(-0.72%) |
Mar 09, 2015 | 9.023 | 9.112 | 9.023 | 9.100 | 100,484 | +0.07(+0.73%) |
Mar 06, 2015 | 9.154 | 9.157 | 8.999 | 9.035 | 203,719 | -0.17(-1.88%) |
Mar 05, 2015 | 9.214 | 9.226 | 9.190 | 9.208 | 75,353 | +0.02(+0.19%) |
Mar 04, 2015 | 9.148 | 9.196 | 9.160 | 9.190 | 103,894 | +0.03(+0.33%) |
Mar 03, 2015 | 9.118 | 9.172 | 9.118 | 9.160 | 70,065 | +0.02(+0.20%) |