Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.230 | 9.236 | 9.130 | 9.130 | 19,306 | -0.08(-0.87%) |
May 28, 2015 | 9.220 | 9.250 | 9.170 | 9.210 | 24,968 | -0.03(-0.32%) |
May 27, 2015 | 9.240 | 9.260 | 9.230 | 9.240 | 9,971 | -0.03(-0.28%) |
May 26, 2015 | 9.290 | 9.320 | 9.266 | 9.266 | 14,054 | -0.02(-0.26%) |
May 22, 2015 | 9.290 | 9.290 | 9.290 | 9.290 | 4,800 | -0.03(-0.32%) |
May 21, 2015 | 9.360 | 9.360 | 9.290 | 9.320 | 14,019 | -0.01(-0.11%) |
May 20, 2015 | 9.340 | 9.367 | 9.290 | 9.330 | 24,124 | -0.05(-0.53%) |
May 19, 2015 | 9.460 | 9.460 | 9.380 | 9.380 | 10,431 | -0.08(-0.85%) |
May 18, 2015 | 9.500 | 9.510 | 9.460 | 9.460 | 21,260 | +0.00(+0.00%) |
May 15, 2015 | 9.510 | 9.530 | 9.440 | 9.460 | 25,230 | -0.08(-0.84%) |
May 14, 2015 | 9.470 | 9.540 | 9.470 | 9.540 | 14,160 | +0.09(+0.95%) |
May 13, 2015 | 9.450 | 9.470 | 9.400 | 9.450 | 17,854 | +0.07(+0.75%) |
May 12, 2015 | 9.390 | 9.430 | 9.380 | 9.380 | 11,360 | -0.06(-0.63%) |
May 11, 2015 | 9.400 | 9.440 | 9.400 | 9.440 | 10,196 | +0.05(+0.53%) |
May 08, 2015 | 9.400 | 9.465 | 9.380 | 9.390 | 12,597 | -0.02(-0.21%) |
May 07, 2015 | 9.420 | 9.450 | 9.380 | 9.410 | 12,183 | -0.05(-0.53%) |
May 06, 2015 | 9.420 | 9.500 | 9.410 | 9.460 | 21,080 | +0.02(+0.21%) |
May 05, 2015 | 9.510 | 9.510 | 9.420 | 9.440 | 24,525 | -0.06(-0.63%) |
May 04, 2015 | 9.450 | 9.520 | 9.430 | 9.500 | 32,800 | -0.09(-0.94%) |
May 01, 2015 | 9.620 | 9.620 | 9.570 | 9.590 | 14,926 | -0.03(-0.31%) |
Apr 30, 2015 | 9.700 | 9.720 | 9.572 | 9.620 | 39,734 | -0.07(-0.72%) |
Apr 29, 2015 | 9.620 | 9.790 | 9.620 | 9.690 | 33,305 | +0.08(+0.83%) |
Apr 28, 2015 | 9.630 | 9.640 | 9.600 | 9.610 | 50,052 | +0.00(+0.00%) |
Apr 27, 2015 | 9.510 | 9.640 | 9.500 | 9.610 | 28,000 | +0.10(+1.05%) |
Apr 24, 2015 | 9.530 | 9.530 | 9.480 | 9.510 | 9,634 | +0.00(+0.00%) |
Apr 23, 2015 | 9.520 | 9.530 | 9.470 | 9.510 | 17,272 | +0.00(+0.00%) |
Apr 22, 2015 | 9.460 | 9.590 | 9.430 | 9.510 | 23,093 | +0.09(+0.96%) |
Apr 21, 2015 | 9.400 | 9.468 | 9.400 | 9.420 | 21,190 | -0.01(-0.11%) |
Apr 20, 2015 | 9.450 | 9.450 | 9.400 | 9.430 | 16,261 | -0.06(-0.63%) |
Apr 17, 2015 | 9.350 | 9.490 | 9.320 | 9.490 | 30,234 | +0.02(+0.21%) |
Apr 16, 2015 | 9.460 | 9.520 | 9.460 | 9.470 | 28,202 | +0.06(+0.64%) |
Apr 15, 2015 | 9.450 | 9.450 | 9.410 | 9.410 | 21,609 | +0.01(+0.11%) |
Apr 14, 2015 | 9.450 | 9.450 | 9.400 | 9.400 | 30,372 | +0.02(+0.18%) |
Apr 13, 2015 | 9.470 | 9.470 | 9.370 | 9.383 | 29,482 | -0.10(-1.02%) |
Apr 10, 2015 | 9.470 | 9.483 | 9.450 | 9.480 | 8,048 | +0.03(+0.32%) |
Apr 09, 2015 | 9.470 | 9.490 | 9.440 | 9.450 | 11,231 | +0.00(+0.00%) |
Apr 08, 2015 | 9.500 | 9.510 | 9.446 | 9.450 | 13,305 | -0.02(-0.20%) |
Apr 07, 2015 | 9.440 | 9.480 | 9.420 | 9.469 | 25,916 | +0.06(+0.63%) |
Apr 06, 2015 | 9.370 | 9.420 | 9.370 | 9.410 | 22,860 | +0.05(+0.53%) |
Apr 02, 2015 | 9.320 | 9.360 | 9.360 | 9.360 | 27,500 | +0.00(+0.00%) |
Apr 01, 2015 | 9.340 | 9.380 | 9.300 | 9.360 | 26,530 | +0.06(+0.65%) |
Mar 31, 2015 | 9.370 | 9.370 | 9.280 | 9.300 | 18,572 | -0.04(-0.43%) |
Mar 30, 2015 | 9.460 | 9.460 | 9.330 | 9.340 | 24,227 | -0.05(-0.53%) |
Mar 27, 2015 | 9.400 | 9.410 | 9.350 | 9.390 | 31,243 | -0.01(-0.11%) |
Mar 26, 2015 | 9.450 | 9.450 | 9.400 | 9.400 | 19,213 | +0.00(+0.00%) |
Mar 25, 2015 | 9.500 | 9.500 | 9.400 | 9.400 | 33,562 | -0.07(-0.74%) |
Mar 24, 2015 | 9.440 | 9.490 | 9.413 | 9.470 | 44,154 | +0.05(+0.53%) |
Mar 23, 2015 | 9.250 | 9.420 | 9.250 | 9.420 | 38,086 | +0.12(+1.29%) |
Mar 20, 2015 | 9.210 | 9.320 | 9.210 | 9.300 | 38,359 | +0.13(+1.42%) |
Mar 19, 2015 | 9.220 | 9.220 | 9.150 | 9.170 | 43,669 | -0.09(-0.97%) |
Mar 18, 2015 | 9.160 | 9.270 | 9.150 | 9.260 | 38,170 | +0.08(+0.87%) |
Mar 17, 2015 | 9.220 | 9.220 | 9.180 | 9.180 | 21,580 | -0.04(-0.43%) |
Mar 16, 2015 | 9.210 | 9.220 | 9.200 | 9.220 | 12,725 | +0.01(+0.11%) |
Mar 13, 2015 | 9.230 | 9.240 | 9.170 | 9.210 | 39,817 | -0.03(-0.32%) |
Mar 12, 2015 | 9.230 | 9.330 | 9.230 | 9.240 | 19,996 | -0.01(-0.11%) |
Mar 11, 2015 | 9.250 | 9.250 | 9.190 | 9.250 | 33,874 | +0.00(+0.00%) |
Mar 10, 2015 | 9.330 | 9.330 | 9.230 | 9.250 | 38,248 | -0.09(-0.96%) |
Mar 09, 2015 | 9.380 | 9.440 | 9.330 | 9.340 | 23,533 | -0.04(-0.43%) |
Mar 06, 2015 | 9.470 | 9.470 | 9.370 | 9.380 | 15,734 | -0.09(-0.91%) |
Mar 05, 2015 | 9.500 | 9.500 | 9.443 | 9.466 | 11,632 | -0.02(-0.24%) |
Mar 04, 2015 | 9.440 | 9.510 | 9.460 | 9.489 | 13,100 | +0.03(+0.30%) |
Mar 03, 2015 | 9.510 | 9.510 | 9.460 | 9.460 | 17,410 | -0.04(-0.45%) |