Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.900 | 9.930 | 9.580 | 9.880 | 1,433,824 | +0.01(+0.10%) |
May 28, 2015 | 9.890 | 9.980 | 9.775 | 9.870 | 363,335 | -0.02(-0.20%) |
May 27, 2015 | 9.710 | 9.940 | 9.590 | 9.890 | 584,139 | +0.23(+2.38%) |
May 26, 2015 | 9.780 | 9.808 | 9.590 | 9.660 | 609,345 | -0.21(-2.13%) |
May 22, 2015 | 9.860 | 9.870 | 9.870 | 9.870 | 359,800 | +0.00(+0.00%) |
May 21, 2015 | 9.890 | 9.945 | 9.810 | 9.870 | 602,699 | +0.00(+0.00%) |
May 20, 2015 | 9.990 | 10.04 | 9.550 | 9.870 | 1,679,877 | +0.09(+0.92%) |
May 19, 2015 | 9.770 | 9.880 | 9.720 | 9.780 | 381,189 | -0.02(-0.20%) |
May 18, 2015 | 9.550 | 9.830 | 9.510 | 9.800 | 968,245 | +0.27(+2.83%) |
May 15, 2015 | 9.530 | 9.670 | 9.530 | 9.530 | 447,033 | +0.03(+0.32%) |
May 14, 2015 | 9.470 | 9.520 | 9.392 | 9.500 | 475,050 | +0.08(+0.85%) |
May 13, 2015 | 9.160 | 9.560 | 9.160 | 9.420 | 846,021 | +0.32(+3.52%) |
May 12, 2015 | 9.210 | 9.210 | 9.050 | 9.100 | 290,883 | -0.11(-1.19%) |
May 11, 2015 | 9.150 | 9.320 | 9.070 | 9.210 | 516,110 | +0.00(+0.00%) |
May 08, 2015 | 9.450 | 9.450 | 9.110 | 9.210 | 284,496 | -0.03(-0.32%) |
May 07, 2015 | 9.300 | 9.340 | 9.070 | 9.240 | 293,415 | -0.03(-0.32%) |
May 06, 2015 | 9.320 | 9.330 | 9.150 | 9.270 | 334,526 | +0.02(+0.22%) |
May 05, 2015 | 9.370 | 9.520 | 9.220 | 9.250 | 388,394 | -0.18(-1.91%) |
May 04, 2015 | 9.490 | 9.580 | 9.400 | 9.430 | 423,598 | -0.06(-0.63%) |
May 01, 2015 | 9.380 | 9.540 | 9.370 | 9.490 | 548,802 | +0.14(+1.50%) |
Apr 30, 2015 | 9.380 | 9.560 | 9.130 | 9.350 | 848,912 | +0.14(+1.52%) |
Apr 29, 2015 | 9.500 | 9.500 | 9.090 | 9.210 | 446,140 | -0.25(-2.64%) |
Apr 28, 2015 | 9.290 | 9.500 | 9.278 | 9.460 | 445,474 | +0.11(+1.18%) |
Apr 27, 2015 | 9.300 | 9.640 | 9.220 | 9.350 | 1,229,219 | +0.13(+1.41%) |
Apr 24, 2015 | 9.360 | 9.380 | 9.150 | 9.220 | 453,151 | -0.09(-0.97%) |
Apr 23, 2015 | 9.050 | 9.350 | 9.010 | 9.310 | 823,036 | +0.21(+2.31%) |
Apr 22, 2015 | 9.100 | 9.200 | 9.020 | 9.100 | 528,229 | +0.04(+0.44%) |
Apr 21, 2015 | 9.080 | 9.180 | 8.930 | 9.060 | 683,342 | +0.11(+1.23%) |
Apr 20, 2015 | 8.910 | 9.000 | 8.770 | 8.950 | 288,401 | +0.11(+1.30%) |
Apr 17, 2015 | 8.990 | 8.990 | 8.830 | 8.835 | 328,450 | -0.22(-2.48%) |
Apr 16, 2015 | 9.170 | 9.240 | 9.010 | 9.060 | 190,343 | -0.15(-1.63%) |
Apr 15, 2015 | 9.160 | 9.240 | 9.090 | 9.210 | 251,417 | +0.12(+1.32%) |
Apr 14, 2015 | 9.110 | 9.170 | 9.000 | 9.090 | 222,201 | -0.01(-0.11%) |
Apr 13, 2015 | 9.120 | 9.245 | 9.020 | 9.100 | 236,146 | -0.03(-0.33%) |
Apr 10, 2015 | 9.090 | 9.170 | 9.080 | 9.130 | 245,308 | +0.12(+1.33%) |
Apr 09, 2015 | 9.000 | 9.130 | 8.950 | 9.010 | 408,201 | +0.04(+0.45%) |
Apr 08, 2015 | 8.990 | 9.100 | 8.950 | 8.970 | 397,293 | -0.06(-0.66%) |
Apr 07, 2015 | 9.120 | 9.190 | 8.970 | 9.030 | 352,688 | -0.12(-1.31%) |
Apr 06, 2015 | 9.170 | 9.200 | 8.920 | 9.150 | 377,371 | +0.11(+1.22%) |
Apr 02, 2015 | 9.070 | 9.040 | 9.040 | 9.040 | 357,900 | -0.05(-0.55%) |
Apr 01, 2015 | 9.020 | 9.150 | 8.900 | 9.090 | 268,478 | +0.08(+0.89%) |
Mar 31, 2015 | 9.010 | 9.120 | 8.920 | 9.010 | 522,428 | -0.01(-0.11%) |
Mar 30, 2015 | 8.920 | 9.110 | 8.880 | 9.020 | 571,249 | +0.17(+1.92%) |
Mar 27, 2015 | 9.000 | 9.010 | 8.700 | 8.850 | 347,035 | -0.18(-1.99%) |
Mar 26, 2015 | 8.930 | 9.030 | 8.830 | 9.030 | 439,591 | +0.07(+0.78%) |
Mar 25, 2015 | 9.070 | 9.080 | 8.940 | 8.960 | 346,601 | -0.12(-1.32%) |
Mar 24, 2015 | 9.050 | 9.110 | 8.990 | 9.080 | 319,103 | +0.04(+0.50%) |
Mar 23, 2015 | 9.040 | 9.230 | 8.920 | 9.035 | 399,037 | -0.02(-0.17%) |
Mar 20, 2015 | 9.180 | 9.180 | 9.045 | 9.050 | 489,373 | -0.06(-0.66%) |
Mar 19, 2015 | 9.040 | 9.250 | 9.000 | 9.110 | 326,992 | +0.06(+0.66%) |
Mar 18, 2015 | 9.050 | 9.270 | 8.925 | 9.050 | 650,547 | -0.01(-0.11%) |
Mar 17, 2015 | 8.980 | 9.120 | 8.910 | 9.060 | 334,326 | +0.02(+0.22%) |
Mar 16, 2015 | 8.940 | 9.060 | 8.830 | 9.040 | 676,769 | +0.12(+1.35%) |
Mar 13, 2015 | 8.930 | 8.980 | 8.770 | 8.920 | 292,334 | -0.05(-0.56%) |
Mar 12, 2015 | 8.950 | 9.000 | 8.860 | 8.970 | 241,756 | +0.11(+1.24%) |
Mar 11, 2015 | 8.760 | 8.875 | 8.690 | 8.860 | 586,433 | +0.14(+1.61%) |
Mar 10, 2015 | 8.700 | 8.900 | 8.670 | 8.720 | 396,545 | -0.13(-1.47%) |
Mar 09, 2015 | 8.900 | 8.930 | 8.740 | 8.850 | 295,922 | -0.05(-0.56%) |
Mar 06, 2015 | 8.890 | 8.990 | 8.830 | 8.900 | 288,705 | -0.09(-1.00%) |
Mar 05, 2015 | 8.970 | 9.000 | 8.830 | 8.990 | 233,668 | +0.00(+0.00%) |
Mar 04, 2015 | 8.870 | 9.000 | 8.730 | 8.990 | 373,806 | +0.11(+1.24%) |
Mar 03, 2015 | 8.800 | 8.970 | 8.770 | 8.880 | 252,817 | +0.02(+0.23%) |