Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.140 | 9.190 | 9.030 | 9.070 | 118,824 | -0.06(-0.66%) |
May 28, 2015 | 9.170 | 9.190 | 9.070 | 9.130 | 108,771 | -0.08(-0.87%) |
May 27, 2015 | 9.080 | 9.240 | 9.060 | 9.210 | 115,058 | +0.15(+1.66%) |
May 26, 2015 | 9.270 | 9.291 | 9.035 | 9.060 | 126,406 | -0.26(-2.79%) |
May 22, 2015 | 9.430 | 9.320 | 9.320 | 9.320 | 94,000 | -0.11(-1.17%) |
May 21, 2015 | 9.500 | 9.650 | 9.430 | 9.430 | 139,781 | -0.09(-0.95%) |
May 20, 2015 | 9.410 | 9.560 | 9.330 | 9.520 | 140,468 | +0.11(+1.17%) |
May 19, 2015 | 9.350 | 9.440 | 9.290 | 9.410 | 139,551 | +0.05(+0.53%) |
May 18, 2015 | 9.330 | 9.420 | 9.250 | 9.360 | 123,648 | +0.01(+0.11%) |
May 15, 2015 | 9.450 | 9.500 | 9.320 | 9.350 | 101,342 | -0.09(-0.95%) |
May 14, 2015 | 9.450 | 9.550 | 9.425 | 9.440 | 147,161 | -0.01(-0.11%) |
May 13, 2015 | 9.370 | 9.490 | 9.370 | 9.450 | 144,952 | +0.10(+1.07%) |
May 12, 2015 | 9.340 | 9.420 | 9.190 | 9.350 | 182,480 | -0.01(-0.11%) |
May 11, 2015 | 9.330 | 9.440 | 9.330 | 9.360 | 146,107 | +0.00(+0.00%) |
May 08, 2015 | 9.290 | 9.430 | 9.290 | 9.360 | 220,737 | +0.14(+1.52%) |
May 07, 2015 | 9.090 | 9.270 | 9.090 | 9.220 | 171,478 | +0.11(+1.21%) |
May 06, 2015 | 9.080 | 9.150 | 9.050 | 9.110 | 302,569 | +0.04(+0.44%) |
May 05, 2015 | 9.150 | 9.210 | 9.030 | 9.070 | 307,439 | -0.08(-0.87%) |
May 04, 2015 | 9.110 | 9.230 | 9.110 | 9.150 | 161,299 | +0.07(+0.77%) |
May 01, 2015 | 9.050 | 9.170 | 9.020 | 9.080 | 668,948 | +0.04(+0.44%) |
Apr 30, 2015 | 9.010 | 9.130 | 8.780 | 9.040 | 451,294 | +0.19(+2.15%) |
Apr 29, 2015 | 9.250 | 9.250 | 8.650 | 8.850 | 385,091 | -0.36(-3.91%) |
Apr 28, 2015 | 9.140 | 9.240 | 9.090 | 9.210 | 98,250 | +0.05(+0.55%) |
Apr 27, 2015 | 9.160 | 9.220 | 9.040 | 9.160 | 161,039 | -0.03(-0.33%) |
Apr 24, 2015 | 9.280 | 9.280 | 9.130 | 9.190 | 115,452 | -0.05(-0.54%) |
Apr 23, 2015 | 9.230 | 9.290 | 9.150 | 9.240 | 117,447 | +0.02(+0.22%) |
Apr 22, 2015 | 9.250 | 9.250 | 9.110 | 9.220 | 169,708 | -0.02(-0.22%) |
Apr 21, 2015 | 9.400 | 9.431 | 9.230 | 9.240 | 127,106 | -0.12(-1.28%) |
Apr 20, 2015 | 9.170 | 9.360 | 9.150 | 9.360 | 181,382 | +0.24(+2.63%) |
Apr 17, 2015 | 9.270 | 9.290 | 9.060 | 9.120 | 231,638 | -0.23(-2.46%) |
Apr 16, 2015 | 9.380 | 9.435 | 9.350 | 9.350 | 116,998 | -0.08(-0.85%) |
Apr 15, 2015 | 9.460 | 9.500 | 9.410 | 9.430 | 213,327 | -0.02(-0.21%) |
Apr 14, 2015 | 9.580 | 9.600 | 9.450 | 9.450 | 111,906 | -0.16(-1.66%) |
Apr 13, 2015 | 9.770 | 9.800 | 9.600 | 9.610 | 145,999 | -0.14(-1.44%) |
Apr 10, 2015 | 9.600 | 9.760 | 9.550 | 9.750 | 240,152 | +0.20(+2.09%) |
Apr 09, 2015 | 9.690 | 9.820 | 9.550 | 9.550 | 690,925 | -0.11(-1.14%) |
Apr 08, 2015 | 9.400 | 9.744 | 9.400 | 9.660 | 563,475 | +0.24(+2.55%) |
Apr 07, 2015 | 9.360 | 9.550 | 9.310 | 9.420 | 337,277 | +0.04(+0.43%) |
Apr 06, 2015 | 9.310 | 9.420 | 9.310 | 9.380 | 210,427 | -0.01(-0.11%) |
Apr 02, 2015 | 9.360 | 9.390 | 9.390 | 9.390 | 155,500 | +0.02(+0.21%) |
Apr 01, 2015 | 9.340 | 9.380 | 9.250 | 9.370 | 168,028 | +0.04(+0.43%) |
Mar 31, 2015 | 9.300 | 9.390 | 9.280 | 9.330 | 208,796 | +0.00(+0.00%) |
Mar 30, 2015 | 9.200 | 9.440 | 9.140 | 9.330 | 515,229 | +0.20(+2.19%) |
Mar 27, 2015 | 9.120 | 9.140 | 9.020 | 9.130 | 111,097 | +0.02(+0.22%) |
Mar 26, 2015 | 9.050 | 9.190 | 9.010 | 9.110 | 137,444 | +0.05(+0.55%) |
Mar 25, 2015 | 9.240 | 9.350 | 9.050 | 9.060 | 176,163 | -0.22(-2.37%) |
Mar 24, 2015 | 9.320 | 9.350 | 9.240 | 9.280 | 177,839 | -0.03(-0.32%) |
Mar 23, 2015 | 9.290 | 9.400 | 9.235 | 9.310 | 298,701 | +0.04(+0.43%) |
Mar 20, 2015 | 9.150 | 9.330 | 9.080 | 9.270 | 1,716,528 | +0.18(+1.98%) |
Mar 19, 2015 | 9.040 | 9.110 | 8.960 | 9.090 | 252,736 | +0.08(+0.89%) |
Mar 18, 2015 | 9.010 | 9.070 | 8.900 | 9.010 | 138,669 | -0.03(-0.33%) |
Mar 17, 2015 | 8.940 | 9.090 | 8.862 | 9.040 | 211,854 | +0.05(+0.56%) |
Mar 16, 2015 | 9.070 | 9.130 | 8.810 | 8.990 | 457,924 | -0.07(-0.77%) |
Mar 13, 2015 | 9.020 | 9.100 | 8.950 | 9.060 | 282,454 | +0.00(+0.00%) |
Mar 12, 2015 | 8.970 | 9.100 | 8.970 | 9.060 | 425,819 | +0.16(+1.80%) |
Mar 11, 2015 | 8.700 | 8.930 | 8.680 | 8.900 | 277,447 | +0.15(+1.71%) |
Mar 10, 2015 | 8.810 | 8.830 | 8.710 | 8.750 | 144,479 | -0.15(-1.69%) |
Mar 09, 2015 | 8.820 | 8.910 | 8.770 | 8.900 | 115,081 | +0.07(+0.79%) |
Mar 06, 2015 | 8.860 | 9.000 | 8.800 | 8.830 | 174,487 | -0.11(-1.23%) |
Mar 05, 2015 | 8.970 | 9.040 | 8.895 | 8.940 | 185,246 | +0.00(+0.00%) |
Mar 04, 2015 | 8.950 | 9.020 | 8.870 | 8.940 | 233,086 | -0.07(-0.78%) |
Mar 03, 2015 | 9.040 | 9.050 | 8.850 | 9.010 | 405,741 | -0.02(-0.22%) |