Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.700 | 9.720 | 9.670 | 9.700 | 14,329 | +0.05(+0.52%) |
May 28, 2015 | 9.650 | 9.650 | 9.650 | 9.650 | 857 | -0.07(-0.72%) |
May 27, 2015 | 9.740 | 9.740 | 9.720 | 9.720 | 361 | +0.04(+0.41%) |
May 26, 2015 | 9.800 | 9.680 | 9.680 | 1,914 | -0.12(-1.22%) | |
May 25, 2015 | 9.820 | 9.830 | 9.800 | 9.800 | 3,367 | -0.07(-0.71%) |
May 22, 2015 | 9.870 | 9.870 | 9.870 | 9.870 | 618 | -0.03(-0.30%) |
May 21, 2015 | 9.800 | 9.900 | 9.800 | 9.900 | 4,675 | +0.13(+1.33%) |
May 20, 2015 | 9.740 | 9.770 | 9.740 | 9.770 | 3,305 | +0.05(+0.51%) |
May 19, 2015 | 9.770 | 9.770 | 9.700 | 9.720 | 2,379 | -0.03(-0.31%) |
May 15, 2015 | 9.750 | 9.750 | 9.750 | 0 | +0.04(+0.41%) | |
May 14, 2015 | 9.720 | 9.730 | 9.710 | 9.710 | 3,381 | -0.02(-0.21%) |
May 13, 2015 | 9.740 | 9.740 | 9.730 | 9.730 | 2,760 | -0.05(-0.51%) |
May 12, 2015 | 9.740 | 9.780 | 9.740 | 9.780 | 1,292 | -0.05(-0.51%) |
May 11, 2015 | 9.820 | 9.830 | 9.790 | 9.830 | 9,385 | +0.08(+0.82%) |
May 08, 2015 | 9.750 | 9.750 | 9.750 | 9.750 | 7,920 | -0.01(-0.10%) |
May 07, 2015 | 9.710 | 9.760 | 9.710 | 9.760 | 5,282 | -0.12(-1.21%) |
May 06, 2015 | 10.00 | 10.00 | 9.850 | 9.880 | 1,715 | -0.22(-2.18%) |
May 05, 2015 | 10.22 | 10.22 | 10.10 | 10.10 | 855 | -0.13(-1.27%) |
May 04, 2015 | 10.20 | 10.23 | 10.20 | 10.23 | 1,987 | +0.13(+1.29%) |
May 01, 2015 | 10.11 | 10.11 | 10.10 | 10.10 | 8,490 | -0.06(-0.59%) |
Apr 30, 2015 | 10.18 | 10.18 | 10.14 | 10.16 | 2,033 | -0.08(-0.78%) |
Apr 29, 2015 | 10.22 | 10.24 | 10.22 | 10.24 | 3,930 | -0.04(-0.39%) |
Apr 28, 2015 | 10.28 | 10.32 | 10.27 | 10.28 | 3,050 | -0.03(-0.29%) |
Apr 27, 2015 | 10.39 | 10.39 | 10.31 | 10.31 | 579 | -0.02(-0.19%) |
Apr 24, 2015 | 10.33 | 10.33 | 10.33 | 10.33 | 138 | +0.00(+0.00%) |
Apr 23, 2015 | 10.33 | 10.33 | 10.33 | 10.33 | 1,643 | +0.12(+1.18%) |
Apr 22, 2015 | 10.22 | 10.22 | 10.21 | 10.21 | 4,314 | +0.06(+0.59%) |
Apr 21, 2015 | 10.22 | 10.22 | 10.15 | 10.15 | 2,032 | -0.12(-1.17%) |
Apr 20, 2015 | 10.28 | 10.34 | 10.27 | 10.27 | 10,606 | +0.03(+0.29%) |
Apr 17, 2015 | 10.26 | 10.26 | 10.24 | 10.24 | 2,800 | +0.09(+0.89%) |
Apr 16, 2015 | 10.10 | 10.18 | 10.10 | 10.15 | 13,336 | -0.08(-0.78%) |
Apr 15, 2015 | 10.18 | 10.23 | 10.18 | 10.23 | 731 | +0.15(+1.49%) |
Apr 14, 2015 | 9.970 | 10.08 | 9.970 | 10.08 | 1,313 | +0.10(+1.00%) |
Apr 13, 2015 | 9.960 | 9.980 | 9.960 | 9.980 | 712 | +0.03(+0.30%) |
Apr 09, 2015 | 9.950 | 9.950 | 9.950 | 92 | +0.10(+1.02%) | |
Apr 08, 2015 | 9.980 | 9.980 | 9.850 | 9.850 | 2,927 | -0.09(-0.91%) |
Apr 07, 2015 | 9.960 | 9.960 | 9.930 | 9.940 | 3,750 | +0.08(+0.81%) |
Apr 06, 2015 | 9.850 | 9.870 | 9.850 | 9.860 | 6,654 | +0.10(+1.02%) |
Apr 02, 2015 | 9.760 | 9.760 | 9.760 | 0 | +0.03(+0.31%) | |
Apr 01, 2015 | 9.730 | 9.740 | 9.730 | 9.730 | 1,664 | +0.01(+0.10%) |
Mar 31, 2015 | 9.720 | 9.720 | 9.720 | 9.720 | 1,217 | +0.04(+0.41%) |
Mar 30, 2015 | 9.670 | 9.700 | 9.670 | 9.680 | 6,067 | +0.00(+0.00%) |
Mar 27, 2015 | 9.670 | 9.680 | 9.670 | 9.680 | 1,164 | -0.22(-2.22%) |
Mar 25, 2015 | 9.900 | 9.900 | 9.900 | 145 | +0.10(+1.02%) | |
Mar 24, 2015 | 9.740 | 9.800 | 9.740 | 9.800 | 6,485 | +0.17(+1.77%) |
Mar 23, 2015 | 9.760 | 9.760 | 9.630 | 9.630 | 3,395 | -0.04(-0.41%) |
Mar 20, 2015 | 9.740 | 9.740 | 9.670 | 9.670 | 18,586 | +0.02(+0.21%) |
Mar 19, 2015 | 9.800 | 9.800 | 9.650 | 9.650 | 3,094 | -0.15(-1.53%) |
Mar 18, 2015 | 9.640 | 9.800 | 9.640 | 9.800 | 1,431 | +0.18(+1.87%) |
Mar 17, 2015 | 9.600 | 9.620 | 9.600 | 9.620 | 1,298 | +0.19(+2.01%) |
Mar 16, 2015 | 9.340 | 9.440 | 9.340 | 9.430 | 2,805 | +0.09(+0.96%) |
Mar 13, 2015 | 9.360 | 9.360 | 9.320 | 9.340 | 13,520 | -0.06(-0.64%) |
Mar 12, 2015 | 9.400 | 9.410 | 9.400 | 9.400 | 1,854 | +0.04(+0.43%) |
Mar 11, 2015 | 9.400 | 9.400 | 9.330 | 9.360 | 12,079 | -0.03(-0.32%) |
Mar 10, 2015 | 9.510 | 9.510 | 9.390 | 9.390 | 6,957 | -0.17(-1.78%) |
Mar 09, 2015 | 9.670 | 9.670 | 9.550 | 9.560 | 20,261 | -0.08(-0.83%) |
Mar 06, 2015 | 9.630 | 9.640 | 9.630 | 9.640 | 5,381 | -0.11(-1.13%) |
Mar 05, 2015 | 9.780 | 9.780 | 9.750 | 9.750 | 2,701 | -0.04(-0.41%) |
Mar 04, 2015 | 9.770 | 9.800 | 9.770 | 9.790 | 1,973 | -0.09(-0.91%) |
Mar 03, 2015 | 9.850 | 9.900 | 9.850 | 9.880 | 4,946 | -0.01(-0.10%) |