Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.296 | 9.323 | 9.243 | 9.270 | 64,729 | -0.04(-0.43%) |
May 28, 2015 | 9.323 | 9.395 | 9.303 | 9.310 | 27,609 | -0.05(-0.49%) |
May 27, 2015 | 9.323 | 9.376 | 9.316 | 9.356 | 44,649 | +0.04(+0.42%) |
May 26, 2015 | 9.362 | 9.402 | 9.316 | 9.316 | 48,899 | -0.06(-0.63%) |
May 22, 2015 | 9.448 | 9.376 | 9.376 | 9.376 | 27,999 | -0.09(-0.92%) |
May 21, 2015 | 9.501 | 9.534 | 9.435 | 9.463 | 20,144 | -0.01(-0.06%) |
May 20, 2015 | 9.481 | 9.528 | 9.442 | 9.468 | 53,564 | +0.01(+0.14%) |
May 19, 2015 | 9.448 | 9.455 | 9.382 | 9.455 | 15,384 | +0.02(+0.25%) |
May 18, 2015 | 9.567 | 9.567 | 9.415 | 9.431 | 28,137 | -0.11(-1.15%) |
May 15, 2015 | 9.462 | 9.627 | 9.462 | 9.541 | 38,971 | +0.04(+0.42%) |
May 14, 2015 | 9.402 | 9.514 | 9.399 | 9.501 | 53,957 | +0.12(+1.27%) |
May 13, 2015 | 9.369 | 9.395 | 9.356 | 9.382 | 53,459 | +0.01(+0.06%) |
May 12, 2015 | 9.304 | 9.376 | 9.291 | 9.376 | 34,742 | +0.05(+0.49%) |
May 11, 2015 | 9.337 | 9.376 | 9.291 | 9.330 | 51,371 | -0.04(-0.42%) |
May 08, 2015 | 9.389 | 9.475 | 9.357 | 9.370 | 26,922 | -0.02(-0.21%) |
May 07, 2015 | 9.370 | 9.402 | 9.278 | 9.389 | 43,254 | -0.01(-0.14%) |
May 06, 2015 | 9.534 | 9.534 | 9.403 | 9.403 | 31,910 | -0.14(-1.45%) |
May 05, 2015 | 9.593 | 9.593 | 9.508 | 9.541 | 27,716 | -0.10(-1.02%) |
May 04, 2015 | 9.685 | 9.698 | 9.593 | 9.639 | 50,071 | -0.04(-0.41%) |
May 01, 2015 | 9.692 | 9.692 | 9.633 | 9.679 | 43,713 | +0.01(+0.14%) |
Apr 30, 2015 | 9.652 | 9.685 | 9.628 | 9.666 | 23,936 | +0.01(+0.07%) |
Apr 29, 2015 | 9.685 | 9.692 | 9.600 | 9.659 | 17,617 | -0.03(-0.34%) |
Apr 28, 2015 | 9.698 | 9.698 | 9.685 | 9.692 | 32,905 | +0.01(+0.07%) |
Apr 27, 2015 | 9.698 | 9.698 | 9.652 | 9.685 | 19,587 | -0.01(-0.07%) |
Apr 24, 2015 | 9.692 | 9.692 | 9.639 | 9.692 | 12,726 | +0.02(+0.16%) |
Apr 23, 2015 | 9.672 | 9.698 | 9.659 | 9.676 | 16,644 | +0.00(+0.04%) |
Apr 22, 2015 | 9.666 | 9.698 | 9.652 | 9.672 | 19,888 | +0.01(+0.07%) |
Apr 21, 2015 | 9.646 | 9.692 | 9.645 | 9.666 | 18,227 | +0.01(+0.07%) |
Apr 20, 2015 | 9.692 | 9.692 | 9.652 | 9.659 | 15,413 | -0.02(-0.20%) |
Apr 17, 2015 | 9.652 | 9.679 | 9.600 | 9.679 | 24,662 | +0.01(+0.07%) |
Apr 16, 2015 | 9.666 | 9.679 | 9.639 | 9.672 | 27,732 | +0.05(+0.48%) |
Apr 15, 2015 | 9.606 | 9.685 | 9.606 | 9.626 | 22,537 | +0.00(+0.00%) |
Apr 14, 2015 | 9.666 | 9.685 | 9.613 | 9.626 | 17,257 | -0.03(-0.34%) |
Apr 13, 2015 | 9.666 | 9.672 | 9.633 | 9.659 | 7,903 | +0.02(+0.20%) |
Apr 10, 2015 | 9.561 | 9.647 | 9.561 | 9.640 | 25,669 | +0.05(+0.55%) |
Apr 09, 2015 | 9.666 | 9.674 | 9.581 | 9.588 | 22,785 | -0.09(-0.88%) |
Apr 08, 2015 | 9.686 | 9.732 | 9.650 | 9.673 | 38,120 | -0.01(-0.07%) |
Apr 07, 2015 | 9.620 | 9.684 | 9.590 | 9.679 | 28,534 | +0.09(+0.89%) |
Apr 06, 2015 | 9.614 | 9.647 | 9.575 | 9.594 | 29,441 | +0.01(+0.07%) |
Apr 02, 2015 | 9.607 | 9.588 | 9.588 | 9.588 | 23,684 | -0.01(-0.14%) |
Apr 01, 2015 | 9.660 | 9.660 | 9.581 | 9.601 | 20,773 | -0.01(-0.07%) |
Mar 31, 2015 | 9.601 | 9.653 | 9.581 | 9.607 | 15,770 | +0.04(+0.44%) |
Mar 30, 2015 | 9.601 | 9.660 | 9.565 | 9.565 | 13,292 | -0.05(-0.51%) |
Mar 27, 2015 | 9.614 | 9.647 | 9.614 | 9.614 | 15,886 | +0.05(+0.48%) |
Mar 26, 2015 | 9.620 | 9.646 | 9.568 | 9.568 | 13,283 | -0.05(-0.54%) |
Mar 25, 2015 | 9.627 | 9.636 | 9.567 | 9.620 | 12,560 | +0.01(+0.07%) |
Mar 24, 2015 | 9.614 | 9.633 | 9.575 | 9.614 | 30,141 | +0.06(+0.62%) |
Mar 23, 2015 | 9.568 | 9.640 | 9.555 | 9.555 | 17,231 | -0.07(-0.75%) |
Mar 20, 2015 | 9.516 | 9.627 | 9.457 | 9.627 | 31,758 | +0.14(+1.45%) |
Mar 19, 2015 | 9.555 | 9.568 | 9.457 | 9.489 | 22,154 | -0.14(-1.43%) |
Mar 18, 2015 | 9.431 | 9.627 | 9.431 | 9.627 | 66,995 | +0.25(+2.65%) |
Mar 17, 2015 | 9.365 | 9.411 | 9.326 | 9.378 | 19,638 | -0.01(-0.07%) |
Mar 16, 2015 | 9.476 | 9.503 | 9.352 | 9.385 | 36,843 | -0.11(-1.14%) |
Mar 13, 2015 | 9.503 | 9.503 | 9.437 | 9.493 | 24,232 | -0.04(-0.38%) |
Mar 12, 2015 | 9.522 | 9.581 | 9.479 | 9.529 | 34,198 | +0.01(+0.14%) |
Mar 11, 2015 | 9.457 | 9.516 | 9.431 | 9.516 | 10,955 | +0.01(+0.13%) |
Mar 10, 2015 | 9.399 | 9.510 | 9.399 | 9.503 | 39,887 | +0.07(+0.69%) |
Mar 09, 2015 | 9.484 | 9.523 | 9.392 | 9.438 | 76,415 | -0.04(-0.41%) |
Mar 06, 2015 | 9.562 | 9.568 | 9.412 | 9.477 | 50,132 | -0.13(-1.36%) |
Mar 05, 2015 | 9.594 | 9.607 | 9.536 | 9.607 | 16,868 | +0.06(+0.61%) |
Mar 04, 2015 | 9.484 | 9.562 | 9.529 | 9.549 | 27,731 | +0.02(+0.21%) |
Mar 03, 2015 | 9.588 | 9.596 | 9.523 | 9.529 | 26,452 | -0.03(-0.27%) |