Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.265 | 9.280 | 9.197 | 9.248 | 489,705 | -0.04(-0.39%) |
May 28, 2015 | 9.323 | 9.333 | 9.218 | 9.284 | 926,736 | -0.06(-0.60%) |
May 27, 2015 | 9.398 | 9.419 | 9.267 | 9.340 | 702,582 | +0.12(+1.32%) |
May 26, 2015 | 9.363 | 9.366 | 9.180 | 9.218 | 1,083,221 | -0.12(-1.29%) |
May 22, 2015 | 9.293 | 9.338 | 9.338 | 9.338 | 1,017,418 | +0.03(+0.29%) |
May 21, 2015 | 9.295 | 9.341 | 9.253 | 9.311 | 895,683 | +0.00(+0.04%) |
May 20, 2015 | 9.357 | 9.374 | 9.294 | 9.307 | 1,002,755 | -0.03(-0.31%) |
May 19, 2015 | 9.261 | 9.380 | 9.230 | 9.336 | 1,254,433 | +0.05(+0.54%) |
May 18, 2015 | 9.349 | 9.349 | 9.275 | 9.286 | 637,167 | -0.05(-0.56%) |
May 15, 2015 | 9.345 | 9.374 | 9.274 | 9.338 | 812,492 | -0.02(-0.20%) |
May 14, 2015 | 9.326 | 9.363 | 9.286 | 9.357 | 760,535 | +0.06(+0.60%) |
May 13, 2015 | 9.309 | 9.351 | 9.274 | 9.301 | 850,815 | +0.04(+0.45%) |
May 12, 2015 | 9.372 | 9.380 | 9.255 | 9.259 | 1,363,551 | -0.08(-0.87%) |
May 11, 2015 | 9.405 | 9.405 | 9.303 | 9.341 | 647,629 | +0.00(+0.04%) |
May 08, 2015 | 9.345 | 9.401 | 9.324 | 9.336 | 879,809 | +0.03(+0.29%) |
May 07, 2015 | 9.266 | 9.309 | 9.180 | 9.309 | 834,975 | +0.09(+0.99%) |
May 06, 2015 | 9.247 | 9.316 | 9.178 | 9.218 | 914,047 | +0.03(+0.34%) |
May 05, 2015 | 9.095 | 9.232 | 9.095 | 9.187 | 612,839 | +0.02(+0.23%) |
May 04, 2015 | 9.245 | 9.280 | 9.155 | 9.166 | 696,006 | -0.03(-0.34%) |
May 01, 2015 | 9.124 | 9.253 | 9.072 | 9.197 | 869,592 | +0.06(+0.61%) |
Apr 30, 2015 | 9.189 | 9.245 | 9.061 | 9.141 | 1,177,720 | -0.12(-1.33%) |
Apr 29, 2015 | 9.278 | 9.309 | 9.209 | 9.264 | 646,538 | -0.01(-0.09%) |
Apr 28, 2015 | 9.313 | 9.336 | 9.259 | 9.272 | 1,060,556 | -0.02(-0.22%) |
Apr 27, 2015 | 9.330 | 9.343 | 9.289 | 9.293 | 902,666 | -0.02(-0.25%) |
Apr 24, 2015 | 9.307 | 9.338 | 9.276 | 9.316 | 1,272,287 | +0.02(+0.18%) |
Apr 23, 2015 | 9.301 | 9.322 | 9.268 | 9.299 | 524,059 | +0.01(+0.09%) |
Apr 22, 2015 | 9.322 | 9.334 | 9.280 | 9.291 | 497,251 | -0.01(-0.09%) |
Apr 21, 2015 | 9.330 | 9.330 | 9.205 | 9.299 | 1,348,394 | -0.03(-0.31%) |
Apr 20, 2015 | 9.322 | 9.351 | 9.259 | 9.328 | 1,239,904 | +0.01(+0.13%) |
Apr 17, 2015 | 9.253 | 9.322 | 9.187 | 9.316 | 1,274,276 | -0.01(-0.07%) |
Apr 16, 2015 | 9.349 | 9.349 | 9.253 | 9.322 | 1,161,471 | +0.03(+0.29%) |
Apr 15, 2015 | 9.289 | 9.332 | 9.272 | 9.295 | 1,355,372 | +0.01(+0.11%) |
Apr 14, 2015 | 9.301 | 9.326 | 9.276 | 9.284 | 2,209,066 | +0.01(+0.13%) |
Apr 13, 2015 | 9.282 | 9.295 | 9.251 | 9.272 | 2,456,933 | -0.04(-0.38%) |
Apr 10, 2015 | 9.303 | 9.332 | 9.282 | 9.307 | 1,953,356 | +0.02(+0.27%) |
Apr 09, 2015 | 9.311 | 9.332 | 9.270 | 9.282 | 2,997,101 | +0.00(+0.04%) |
Apr 08, 2015 | 9.353 | 9.363 | 9.251 | 9.278 | 13,975,309 | -0.27(-2.81%) |
Apr 07, 2015 | 9.680 | 9.769 | 9.519 | 9.547 | 614,391 | -0.14(-1.42%) |
Apr 06, 2015 | 9.536 | 9.732 | 9.526 | 9.684 | 460,294 | +0.16(+1.66%) |
Apr 02, 2015 | 9.428 | 9.526 | 9.526 | 9.526 | 1,294,240 | +0.13(+1.42%) |
Apr 01, 2015 | 9.478 | 9.555 | 9.364 | 9.393 | 723,938 | -0.08(-0.88%) |
Mar 31, 2015 | 9.442 | 9.553 | 9.382 | 9.476 | 652,281 | -0.03(-0.31%) |
Mar 30, 2015 | 9.457 | 9.576 | 9.447 | 9.505 | 422,442 | +0.07(+0.71%) |
Mar 27, 2015 | 9.488 | 9.594 | 9.378 | 9.438 | 744,479 | -0.06(-0.59%) |
Mar 26, 2015 | 9.424 | 9.613 | 9.392 | 9.494 | 1,358,130 | +0.01(+0.15%) |
Mar 25, 2015 | 9.507 | 9.563 | 9.399 | 9.480 | 921,304 | -0.03(-0.28%) |
Mar 24, 2015 | 9.442 | 9.547 | 9.397 | 9.507 | 1,144,069 | +0.08(+0.82%) |
Mar 23, 2015 | 9.388 | 9.503 | 9.328 | 9.430 | 1,607,823 | +0.10(+1.12%) |
Mar 20, 2015 | 9.182 | 9.388 | 9.182 | 9.326 | 2,826,178 | +0.18(+1.96%) |
Mar 19, 2015 | 9.112 | 9.184 | 9.085 | 9.147 | 1,645,305 | +0.00(+0.00%) |
Mar 18, 2015 | 8.962 | 9.268 | 8.937 | 9.147 | 2,650,482 | +0.19(+2.09%) |
Mar 17, 2015 | 8.833 | 9.008 | 8.833 | 8.960 | 1,671,199 | +0.09(+1.01%) |
Mar 16, 2015 | 8.847 | 8.904 | 8.795 | 8.870 | 1,631,031 | +0.02(+0.19%) |
Mar 13, 2015 | 8.941 | 8.962 | 8.804 | 8.854 | 1,069,485 | -0.10(-1.12%) |
Mar 12, 2015 | 8.924 | 9.016 | 8.883 | 8.954 | 790,822 | +0.09(+1.01%) |
Mar 11, 2015 | 8.824 | 8.926 | 8.802 | 8.864 | 853,588 | +0.00(+0.00%) |
Mar 10, 2015 | 8.829 | 8.961 | 8.685 | 8.864 | 1,161,553 | -0.08(-0.88%) |
Mar 09, 2015 | 8.968 | 8.985 | 8.914 | 8.943 | 1,462,410 | -0.02(-0.26%) |
Mar 06, 2015 | 9.189 | 9.223 | 8.879 | 8.966 | 1,491,832 | -0.37(-4.01%) |
Mar 05, 2015 | 9.261 | 9.370 | 9.259 | 9.341 | 735,410 | +0.07(+0.81%) |
Mar 04, 2015 | 9.511 | 9.538 | 9.229 | 9.266 | 681,997 | -0.27(-2.86%) |
Mar 03, 2015 | 9.445 | 9.578 | 9.434 | 9.538 | 555,249 | +0.09(+0.92%) |