Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.397 | 9.412 | 9.327 | 9.379 | 482,830 | -0.04(-0.39%) |
May 28, 2015 | 9.455 | 9.466 | 9.349 | 9.416 | 913,726 | -0.06(-0.60%) |
May 27, 2015 | 9.531 | 9.553 | 9.399 | 9.473 | 692,719 | +0.12(+1.32%) |
May 26, 2015 | 9.497 | 9.499 | 9.311 | 9.349 | 1,068,014 | -0.12(-1.29%) |
May 22, 2015 | 9.425 | 9.471 | 9.471 | 9.471 | 1,003,135 | +0.03(+0.29%) |
May 21, 2015 | 9.427 | 9.474 | 9.385 | 9.444 | 883,109 | +0.00(+0.04%) |
May 20, 2015 | 9.490 | 9.507 | 9.426 | 9.440 | 988,678 | -0.03(-0.31%) |
May 19, 2015 | 9.393 | 9.514 | 9.362 | 9.469 | 1,236,823 | +0.05(+0.54%) |
May 18, 2015 | 9.482 | 9.482 | 9.407 | 9.419 | 628,222 | -0.05(-0.56%) |
May 15, 2015 | 9.478 | 9.507 | 9.406 | 9.471 | 801,086 | -0.02(-0.20%) |
May 14, 2015 | 9.459 | 9.497 | 9.419 | 9.490 | 749,859 | +0.06(+0.60%) |
May 13, 2015 | 9.442 | 9.484 | 9.406 | 9.433 | 838,871 | +0.04(+0.45%) |
May 12, 2015 | 9.505 | 9.514 | 9.387 | 9.391 | 1,344,410 | -0.08(-0.87%) |
May 11, 2015 | 9.539 | 9.539 | 9.436 | 9.474 | 638,538 | +0.00(+0.04%) |
May 08, 2015 | 9.478 | 9.535 | 9.457 | 9.469 | 867,458 | +0.03(+0.29%) |
May 07, 2015 | 9.398 | 9.442 | 9.311 | 9.442 | 823,253 | +0.09(+0.99%) |
May 06, 2015 | 9.379 | 9.448 | 9.309 | 9.349 | 901,215 | +0.03(+0.34%) |
May 05, 2015 | 9.224 | 9.364 | 9.224 | 9.317 | 604,236 | +0.02(+0.23%) |
May 04, 2015 | 9.376 | 9.412 | 9.286 | 9.296 | 686,235 | -0.03(-0.34%) |
May 01, 2015 | 9.254 | 9.385 | 9.201 | 9.328 | 857,384 | +0.06(+0.61%) |
Apr 30, 2015 | 9.319 | 9.376 | 9.190 | 9.271 | 1,161,187 | -0.12(-1.33%) |
Apr 29, 2015 | 9.410 | 9.442 | 9.341 | 9.395 | 637,462 | -0.01(-0.09%) |
Apr 28, 2015 | 9.446 | 9.469 | 9.391 | 9.404 | 1,045,668 | -0.02(-0.22%) |
Apr 27, 2015 | 9.463 | 9.476 | 9.421 | 9.425 | 889,994 | -0.02(-0.25%) |
Apr 24, 2015 | 9.440 | 9.471 | 9.408 | 9.448 | 1,254,426 | +0.02(+0.18%) |
Apr 23, 2015 | 9.433 | 9.455 | 9.400 | 9.431 | 516,702 | +0.01(+0.09%) |
Apr 22, 2015 | 9.455 | 9.467 | 9.412 | 9.423 | 490,271 | -0.01(-0.09%) |
Apr 21, 2015 | 9.463 | 9.463 | 9.336 | 9.431 | 1,329,465 | -0.03(-0.31%) |
Apr 20, 2015 | 9.455 | 9.484 | 9.391 | 9.461 | 1,222,498 | +0.01(+0.13%) |
Apr 17, 2015 | 9.385 | 9.455 | 9.317 | 9.448 | 1,256,388 | -0.01(-0.07%) |
Apr 16, 2015 | 9.482 | 9.482 | 9.385 | 9.455 | 1,145,166 | +0.03(+0.29%) |
Apr 15, 2015 | 9.421 | 9.465 | 9.404 | 9.427 | 1,336,345 | +0.01(+0.11%) |
Apr 14, 2015 | 9.433 | 9.459 | 9.408 | 9.417 | 2,178,055 | +0.01(+0.13%) |
Apr 13, 2015 | 9.414 | 9.427 | 9.383 | 9.404 | 2,422,442 | -0.04(-0.38%) |
Apr 10, 2015 | 9.436 | 9.465 | 9.414 | 9.440 | 1,925,935 | +0.03(+0.27%) |
Apr 09, 2015 | 9.444 | 9.465 | 9.402 | 9.414 | 2,955,028 | +0.00(+0.04%) |
Apr 08, 2015 | 9.486 | 9.497 | 9.383 | 9.410 | 13,779,121 | -0.27(-2.81%) |
Apr 07, 2015 | 9.818 | 9.908 | 9.655 | 9.682 | 605,766 | -0.14(-1.42%) |
Apr 06, 2015 | 9.672 | 9.870 | 9.661 | 9.822 | 453,832 | +0.16(+1.66%) |
Apr 02, 2015 | 9.562 | 9.661 | 9.661 | 9.661 | 1,276,071 | +0.14(+1.42%) |
Apr 01, 2015 | 9.613 | 9.691 | 9.498 | 9.526 | 713,775 | -0.08(-0.88%) |
Mar 31, 2015 | 9.577 | 9.689 | 9.516 | 9.611 | 643,125 | -0.03(-0.31%) |
Mar 30, 2015 | 9.592 | 9.712 | 9.581 | 9.640 | 416,512 | +0.07(+0.71%) |
Mar 27, 2015 | 9.623 | 9.731 | 9.511 | 9.573 | 734,028 | -0.06(-0.59%) |
Mar 26, 2015 | 9.558 | 9.750 | 9.526 | 9.630 | 1,339,065 | +0.01(+0.15%) |
Mar 25, 2015 | 9.642 | 9.699 | 9.533 | 9.615 | 908,370 | -0.03(-0.28%) |
Mar 24, 2015 | 9.577 | 9.682 | 9.530 | 9.642 | 1,128,008 | +0.08(+0.82%) |
Mar 23, 2015 | 9.522 | 9.638 | 9.461 | 9.564 | 1,585,252 | +0.11(+1.12%) |
Mar 20, 2015 | 9.313 | 9.522 | 9.313 | 9.459 | 2,786,504 | +0.18(+1.96%) |
Mar 19, 2015 | 9.241 | 9.315 | 9.214 | 9.277 | 1,622,208 | +0.00(+0.00%) |
Mar 18, 2015 | 9.089 | 9.400 | 9.064 | 9.277 | 2,613,274 | +0.19(+2.09%) |
Mar 17, 2015 | 8.959 | 9.136 | 8.959 | 9.087 | 1,647,739 | +0.09(+1.01%) |
Mar 16, 2015 | 8.973 | 9.030 | 8.921 | 8.997 | 1,608,134 | +0.02(+0.19%) |
Mar 13, 2015 | 9.068 | 9.089 | 8.929 | 8.980 | 1,054,472 | -0.10(-1.12%) |
Mar 12, 2015 | 9.051 | 9.145 | 9.009 | 9.081 | 779,721 | +0.09(+1.01%) |
Mar 11, 2015 | 8.950 | 9.054 | 8.927 | 8.990 | 841,605 | +0.00(+0.00%) |
Mar 10, 2015 | 8.954 | 9.088 | 8.809 | 8.990 | 1,145,247 | -0.08(-0.88%) |
Mar 09, 2015 | 9.096 | 9.113 | 9.041 | 9.070 | 1,441,880 | -0.02(-0.26%) |
Mar 06, 2015 | 9.319 | 9.354 | 9.005 | 9.094 | 1,470,889 | -0.38(-4.01%) |
Mar 05, 2015 | 9.393 | 9.503 | 9.391 | 9.474 | 725,086 | +0.08(+0.81%) |
Mar 04, 2015 | 9.647 | 9.674 | 9.360 | 9.398 | 672,423 | -0.28(-2.86%) |
Mar 03, 2015 | 9.579 | 9.714 | 9.568 | 9.674 | 547,455 | +0.09(+0.92%) |