Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.408 | 9.419 | 9.232 | 9.332 | 1,146,210 | -0.08(-0.81%) |
May 28, 2015 | 9.349 | 9.437 | 9.291 | 9.408 | 387,646 | +0.09(+0.94%) |
May 27, 2015 | 9.425 | 9.443 | 9.221 | 9.320 | 784,149 | -0.11(-1.18%) |
May 26, 2015 | 9.332 | 9.478 | 9.244 | 9.431 | 538,528 | +0.08(+0.81%) |
May 22, 2015 | 9.384 | 9.355 | 9.355 | 9.355 | 590,878 | -0.06(-0.62%) |
May 21, 2015 | 9.490 | 9.525 | 9.332 | 9.414 | 575,340 | -0.07(-0.74%) |
May 20, 2015 | 9.490 | 9.542 | 9.419 | 9.484 | 709,397 | -0.02(-0.18%) |
May 19, 2015 | 9.496 | 9.531 | 9.437 | 9.501 | 423,106 | +0.02(+0.19%) |
May 18, 2015 | 9.455 | 9.525 | 9.425 | 9.484 | 593,945 | +0.00(+0.00%) |
May 15, 2015 | 9.291 | 9.513 | 9.264 | 9.484 | 691,423 | +0.18(+1.89%) |
May 14, 2015 | 9.232 | 9.343 | 9.185 | 9.308 | 563,608 | +0.09(+0.95%) |
May 13, 2015 | 9.326 | 9.326 | 9.185 | 9.221 | 807,389 | -0.11(-1.13%) |
May 12, 2015 | 9.291 | 9.379 | 9.086 | 9.326 | 555,796 | -0.02(-0.25%) |
May 11, 2015 | 9.478 | 9.507 | 9.349 | 9.349 | 422,933 | -0.12(-1.30%) |
May 08, 2015 | 9.466 | 9.642 | 9.389 | 9.472 | 567,325 | +0.08(+0.81%) |
May 07, 2015 | 9.244 | 9.531 | 9.115 | 9.396 | 706,341 | +0.32(+3.48%) |
May 06, 2015 | 9.256 | 9.302 | 9.027 | 9.080 | 816,409 | -0.13(-1.46%) |
May 05, 2015 | 9.490 | 9.501 | 9.185 | 9.215 | 757,873 | -0.32(-3.31%) |
May 04, 2015 | 9.472 | 9.566 | 9.431 | 9.531 | 336,144 | +0.06(+0.62%) |
May 01, 2015 | 9.455 | 9.531 | 9.363 | 9.472 | 319,824 | +0.02(+0.19%) |
Apr 30, 2015 | 9.624 | 9.624 | 9.425 | 9.455 | 398,920 | -0.17(-1.76%) |
Apr 29, 2015 | 9.683 | 9.712 | 9.601 | 9.624 | 191,672 | -0.09(-0.96%) |
Apr 28, 2015 | 9.689 | 9.724 | 9.673 | 9.718 | 585,378 | +0.01(+0.12%) |
Apr 27, 2015 | 9.683 | 9.730 | 9.671 | 9.706 | 323,721 | +0.02(+0.18%) |
Apr 24, 2015 | 9.694 | 9.730 | 9.653 | 9.689 | 185,700 | -0.02(-0.24%) |
Apr 23, 2015 | 9.689 | 9.759 | 9.653 | 9.712 | 506,497 | +0.00(+0.00%) |
Apr 22, 2015 | 9.724 | 9.753 | 9.659 | 9.712 | 1,092,354 | -0.02(-0.24%) |
Apr 21, 2015 | 9.683 | 9.741 | 9.659 | 9.735 | 558,641 | +0.07(+0.73%) |
Apr 20, 2015 | 9.636 | 9.700 | 9.577 | 9.665 | 576,695 | +0.08(+0.79%) |
Apr 17, 2015 | 9.648 | 9.653 | 9.557 | 9.589 | 357,961 | -0.06(-0.61%) |
Apr 16, 2015 | 9.671 | 9.677 | 9.566 | 9.648 | 344,723 | -0.07(-0.72%) |
Apr 15, 2015 | 9.624 | 9.747 | 9.536 | 9.718 | 607,189 | +0.02(+0.18%) |
Apr 14, 2015 | 9.642 | 9.765 | 9.609 | 9.700 | 457,817 | +0.02(+0.24%) |
Apr 13, 2015 | 9.741 | 9.741 | 9.624 | 9.677 | 532,681 | -0.05(-0.48%) |
Apr 10, 2015 | 9.677 | 9.800 | 9.677 | 9.724 | 467,865 | +0.04(+0.42%) |
Apr 09, 2015 | 9.747 | 9.765 | 9.648 | 9.683 | 299,158 | -0.06(-0.66%) |
Apr 08, 2015 | 9.595 | 9.765 | 9.595 | 9.747 | 652,089 | +0.11(+1.09%) |
Apr 07, 2015 | 9.689 | 9.747 | 9.624 | 9.642 | 391,487 | -0.07(-0.72%) |
Apr 06, 2015 | 9.800 | 9.835 | 9.700 | 9.712 | 380,025 | -0.07(-0.72%) |
Apr 02, 2015 | 9.718 | 9.782 | 9.782 | 9.782 | 752,913 | +0.05(+0.54%) |
Apr 01, 2015 | 9.759 | 9.835 | 9.665 | 9.730 | 237,419 | +0.00(+0.00%) |
Mar 31, 2015 | 9.776 | 9.864 | 9.706 | 9.730 | 287,320 | -0.11(-1.13%) |
Mar 30, 2015 | 9.741 | 9.899 | 9.741 | 9.841 | 383,760 | +0.08(+0.78%) |
Mar 27, 2015 | 9.712 | 9.788 | 9.659 | 9.765 | 281,131 | +0.08(+0.79%) |
Mar 26, 2015 | 9.735 | 9.896 | 9.671 | 9.689 | 384,454 | -0.08(-0.84%) |
Mar 25, 2015 | 9.946 | 9.952 | 9.689 | 9.771 | 329,587 | -0.19(-1.94%) |
Mar 24, 2015 | 10.00 | 10.00 | 9.882 | 9.964 | 381,038 | -0.02(-0.23%) |
Mar 23, 2015 | 10.02 | 10.14 | 9.969 | 9.987 | 534,168 | +0.02(+0.18%) |
Mar 20, 2015 | 9.741 | 10.02 | 9.653 | 9.969 | 1,048,111 | +0.25(+2.53%) |
Mar 19, 2015 | 9.700 | 9.858 | 9.677 | 9.724 | 330,866 | -0.03(-0.30%) |
Mar 18, 2015 | 9.706 | 9.779 | 9.548 | 9.753 | 525,707 | +0.08(+0.79%) |
Mar 17, 2015 | 9.595 | 9.718 | 9.572 | 9.677 | 624,649 | +0.09(+0.92%) |
Mar 16, 2015 | 9.613 | 9.712 | 9.536 | 9.589 | 1,042,498 | +0.03(+0.31%) |
Mar 13, 2015 | 9.683 | 9.728 | 9.554 | 9.560 | 380,492 | -0.09(-0.97%) |
Mar 12, 2015 | 9.519 | 9.771 | 9.519 | 9.653 | 925,534 | +0.15(+1.54%) |
Mar 11, 2015 | 9.607 | 9.624 | 9.501 | 9.507 | 436,241 | -0.13(-1.34%) |
Mar 10, 2015 | 9.613 | 9.712 | 9.572 | 9.636 | 443,716 | -0.06(-0.66%) |
Mar 09, 2015 | 9.607 | 9.718 | 9.595 | 9.700 | 561,919 | +0.06(+0.61%) |
Mar 06, 2015 | 9.601 | 9.730 | 9.507 | 9.642 | 743,591 | -0.05(-0.48%) |
Mar 05, 2015 | 9.788 | 9.817 | 9.613 | 9.689 | 4,134,921 | -0.12(-1.19%) |
Mar 04, 2015 | 9.735 | 9.817 | 9.613 | 9.806 | 1,232,958 | +0.01(+0.12%) |
Mar 03, 2015 | 9.888 | 9.946 | 9.759 | 9.794 | 675,480 | -0.15(-1.47%) |