Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.263 | 9.278 | 9.195 | 9.246 | 489,810 | -0.04(-0.39%) |
May 28, 2015 | 9.321 | 9.331 | 9.216 | 9.282 | 926,935 | -0.06(-0.60%) |
May 27, 2015 | 9.395 | 9.417 | 9.265 | 9.338 | 702,734 | +0.12(+1.32%) |
May 26, 2015 | 9.361 | 9.364 | 9.178 | 9.216 | 1,083,455 | -0.12(-1.29%) |
May 22, 2015 | 9.291 | 9.336 | 9.336 | 9.336 | 1,017,637 | +0.03(+0.29%) |
May 21, 2015 | 9.293 | 9.338 | 9.251 | 9.309 | 895,877 | +0.00(+0.04%) |
May 20, 2015 | 9.355 | 9.372 | 9.292 | 9.305 | 1,002,971 | -0.03(-0.31%) |
May 19, 2015 | 9.259 | 9.378 | 9.228 | 9.334 | 1,254,703 | +0.05(+0.54%) |
May 18, 2015 | 9.347 | 9.347 | 9.273 | 9.284 | 637,304 | -0.05(-0.56%) |
May 15, 2015 | 9.343 | 9.372 | 9.272 | 9.336 | 812,668 | -0.02(-0.20%) |
May 14, 2015 | 9.324 | 9.361 | 9.284 | 9.355 | 760,699 | +0.06(+0.60%) |
May 13, 2015 | 9.307 | 9.349 | 9.272 | 9.299 | 850,999 | +0.04(+0.45%) |
May 12, 2015 | 9.370 | 9.378 | 9.253 | 9.257 | 1,363,846 | -0.08(-0.87%) |
May 11, 2015 | 9.403 | 9.403 | 9.301 | 9.338 | 647,769 | +0.00(+0.04%) |
May 08, 2015 | 9.343 | 9.399 | 9.322 | 9.334 | 879,999 | +0.03(+0.29%) |
May 07, 2015 | 9.264 | 9.307 | 9.178 | 9.307 | 835,155 | +0.09(+0.99%) |
May 06, 2015 | 9.245 | 9.314 | 9.176 | 9.216 | 914,244 | +0.03(+0.34%) |
May 05, 2015 | 9.093 | 9.230 | 9.093 | 9.185 | 612,971 | +0.02(+0.23%) |
May 04, 2015 | 9.243 | 9.278 | 9.153 | 9.164 | 696,156 | -0.03(-0.34%) |
May 01, 2015 | 9.122 | 9.251 | 9.070 | 9.195 | 869,779 | +0.06(+0.61%) |
Apr 30, 2015 | 9.187 | 9.243 | 9.059 | 9.139 | 1,177,974 | -0.12(-1.33%) |
Apr 29, 2015 | 9.276 | 9.307 | 9.207 | 9.262 | 646,678 | -0.01(-0.09%) |
Apr 28, 2015 | 9.311 | 9.334 | 9.257 | 9.270 | 1,060,785 | -0.02(-0.22%) |
Apr 27, 2015 | 9.328 | 9.341 | 9.286 | 9.291 | 902,861 | -0.02(-0.25%) |
Apr 24, 2015 | 9.305 | 9.336 | 9.274 | 9.314 | 1,272,561 | +0.02(+0.18%) |
Apr 23, 2015 | 9.299 | 9.320 | 9.266 | 9.297 | 524,172 | +0.01(+0.09%) |
Apr 22, 2015 | 9.320 | 9.332 | 9.278 | 9.289 | 497,359 | -0.01(-0.09%) |
Apr 21, 2015 | 9.328 | 9.328 | 9.203 | 9.297 | 1,348,685 | -0.03(-0.31%) |
Apr 20, 2015 | 9.320 | 9.349 | 9.257 | 9.326 | 1,240,172 | +0.01(+0.13%) |
Apr 17, 2015 | 9.251 | 9.320 | 9.185 | 9.314 | 1,274,551 | -0.01(-0.07%) |
Apr 16, 2015 | 9.347 | 9.347 | 9.251 | 9.320 | 1,161,722 | +0.03(+0.29%) |
Apr 15, 2015 | 9.286 | 9.330 | 9.270 | 9.293 | 1,355,664 | +0.01(+0.11%) |
Apr 14, 2015 | 9.299 | 9.324 | 9.274 | 9.282 | 2,209,543 | +0.01(+0.13%) |
Apr 13, 2015 | 9.280 | 9.293 | 9.249 | 9.270 | 2,457,463 | -0.04(-0.38%) |
Apr 10, 2015 | 9.301 | 9.330 | 9.280 | 9.305 | 1,953,778 | +0.02(+0.27%) |
Apr 09, 2015 | 9.309 | 9.330 | 9.268 | 9.280 | 2,997,748 | +0.00(+0.04%) |
Apr 08, 2015 | 9.351 | 9.361 | 9.249 | 9.276 | 13,978,326 | -0.27(-2.81%) |
Apr 07, 2015 | 9.678 | 9.767 | 9.517 | 9.544 | 614,524 | -0.14(-1.42%) |
Apr 06, 2015 | 9.534 | 9.730 | 9.524 | 9.682 | 460,393 | +0.16(+1.66%) |
Apr 02, 2015 | 9.426 | 9.524 | 9.524 | 9.524 | 1,294,520 | +0.13(+1.42%) |
Apr 01, 2015 | 9.476 | 9.553 | 9.362 | 9.391 | 724,094 | -0.08(-0.88%) |
Mar 31, 2015 | 9.440 | 9.551 | 9.380 | 9.474 | 652,422 | -0.03(-0.31%) |
Mar 30, 2015 | 9.455 | 9.574 | 9.445 | 9.503 | 422,533 | +0.07(+0.71%) |
Mar 27, 2015 | 9.486 | 9.592 | 9.376 | 9.436 | 744,639 | -0.06(-0.59%) |
Mar 26, 2015 | 9.422 | 9.611 | 9.390 | 9.492 | 1,358,424 | +0.01(+0.15%) |
Mar 25, 2015 | 9.505 | 9.561 | 9.397 | 9.478 | 921,503 | -0.03(-0.28%) |
Mar 24, 2015 | 9.440 | 9.544 | 9.395 | 9.505 | 1,144,316 | +0.08(+0.82%) |
Mar 23, 2015 | 9.386 | 9.501 | 9.326 | 9.428 | 1,608,170 | +0.10(+1.12%) |
Mar 20, 2015 | 9.180 | 9.386 | 9.180 | 9.324 | 2,826,788 | +0.18(+1.96%) |
Mar 19, 2015 | 9.110 | 9.182 | 9.083 | 9.145 | 1,645,660 | +0.00(+0.00%) |
Mar 18, 2015 | 8.960 | 9.266 | 8.935 | 9.145 | 2,651,054 | +0.19(+2.09%) |
Mar 17, 2015 | 8.831 | 9.006 | 8.831 | 8.958 | 1,671,560 | +0.09(+1.01%) |
Mar 16, 2015 | 8.845 | 8.902 | 8.793 | 8.868 | 1,631,383 | +0.02(+0.19%) |
Mar 13, 2015 | 8.939 | 8.960 | 8.802 | 8.852 | 1,069,716 | -0.10(-1.12%) |
Mar 12, 2015 | 8.922 | 9.014 | 8.881 | 8.952 | 790,993 | +0.09(+1.01%) |
Mar 11, 2015 | 8.823 | 8.925 | 8.800 | 8.862 | 853,772 | +0.00(+0.00%) |
Mar 10, 2015 | 8.827 | 8.959 | 8.683 | 8.862 | 1,161,804 | -0.08(-0.88%) |
Mar 09, 2015 | 8.966 | 8.983 | 8.912 | 8.941 | 1,462,725 | -0.02(-0.26%) |
Mar 06, 2015 | 9.187 | 9.221 | 8.877 | 8.964 | 1,492,154 | -0.37(-4.01%) |
Mar 05, 2015 | 9.259 | 9.368 | 9.257 | 9.338 | 735,569 | +0.07(+0.81%) |
Mar 04, 2015 | 9.509 | 9.536 | 9.227 | 9.264 | 682,144 | -0.27(-2.86%) |
Mar 03, 2015 | 9.443 | 9.576 | 9.432 | 9.536 | 555,369 | +0.09(+0.92%) |