Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.772 | 9.811 | 9.694 | 9.780 | 700,889 | -0.00(-0.04%) |
May 28, 2015 | 9.724 | 9.795 | 9.697 | 9.784 | 634,869 | +0.04(+0.44%) |
May 27, 2015 | 9.661 | 9.772 | 9.608 | 9.740 | 738,329 | +0.09(+0.98%) |
May 26, 2015 | 9.638 | 9.717 | 9.606 | 9.646 | 1,149,238 | -0.04(-0.45%) |
May 22, 2015 | 9.665 | 9.689 | 9.689 | 9.689 | 491,854 | +0.02(+0.20%) |
May 21, 2015 | 9.693 | 9.756 | 9.618 | 9.669 | 404,114 | -0.05(-0.49%) |
May 20, 2015 | 9.736 | 9.752 | 9.661 | 9.717 | 461,756 | -0.00(-0.04%) |
May 19, 2015 | 9.697 | 9.744 | 9.689 | 9.720 | 631,844 | +0.05(+0.53%) |
May 18, 2015 | 9.661 | 9.709 | 9.634 | 9.669 | 423,646 | -0.02(-0.16%) |
May 15, 2015 | 9.665 | 9.706 | 9.622 | 9.685 | 312,471 | -0.00(-0.04%) |
May 14, 2015 | 9.586 | 9.695 | 9.567 | 9.689 | 406,637 | +0.15(+1.53%) |
May 13, 2015 | 9.590 | 9.632 | 9.523 | 9.543 | 406,700 | -0.00(-0.04%) |
May 12, 2015 | 9.563 | 9.583 | 9.409 | 9.547 | 721,715 | -0.05(-0.53%) |
May 11, 2015 | 9.571 | 9.648 | 9.543 | 9.598 | 537,912 | +0.00(+0.04%) |
May 08, 2015 | 9.657 | 9.740 | 9.579 | 9.594 | 578,504 | +0.01(+0.08%) |
May 07, 2015 | 9.590 | 9.693 | 9.539 | 9.586 | 549,384 | -0.04(-0.37%) |
May 06, 2015 | 9.705 | 9.705 | 9.562 | 9.622 | 618,347 | -0.03(-0.29%) |
May 05, 2015 | 9.716 | 9.803 | 9.598 | 9.650 | 653,428 | -0.10(-1.01%) |
May 04, 2015 | 9.775 | 9.799 | 9.705 | 9.748 | 671,778 | +0.01(+0.12%) |
May 01, 2015 | 9.787 | 9.822 | 9.693 | 9.736 | 787,612 | -0.00(-0.04%) |
Apr 30, 2015 | 9.716 | 9.979 | 9.689 | 9.740 | 1,197,928 | +0.01(+0.08%) |
Apr 29, 2015 | 9.901 | 9.905 | 9.650 | 9.732 | 722,247 | -0.16(-1.63%) |
Apr 28, 2015 | 9.858 | 9.972 | 9.803 | 9.893 | 516,977 | +0.03(+0.32%) |
Apr 27, 2015 | 9.960 | 9.983 | 9.814 | 9.862 | 644,297 | -0.08(-0.83%) |
Apr 24, 2015 | 10.05 | 10.05 | 9.893 | 9.944 | 477,513 | -0.09(-0.90%) |
Apr 23, 2015 | 9.866 | 10.06 | 9.862 | 10.03 | 686,689 | +0.15(+1.47%) |
Apr 22, 2015 | 9.724 | 9.909 | 9.630 | 9.889 | 731,859 | +0.18(+1.82%) |
Apr 21, 2015 | 9.736 | 9.759 | 9.685 | 9.712 | 837,123 | +0.04(+0.45%) |
Apr 20, 2015 | 9.618 | 9.759 | 9.610 | 9.669 | 486,860 | +0.10(+1.07%) |
Apr 17, 2015 | 9.618 | 9.618 | 9.516 | 9.567 | 439,605 | -0.10(-1.02%) |
Apr 16, 2015 | 9.669 | 9.697 | 9.618 | 9.665 | 726,881 | -0.05(-0.49%) |
Apr 15, 2015 | 9.763 | 9.818 | 9.685 | 9.712 | 594,666 | -0.03(-0.28%) |
Apr 14, 2015 | 9.748 | 9.822 | 9.673 | 9.740 | 444,045 | -0.03(-0.32%) |
Apr 13, 2015 | 9.783 | 9.850 | 9.752 | 9.771 | 360,822 | -0.05(-0.56%) |
Apr 10, 2015 | 9.897 | 9.936 | 9.811 | 9.826 | 437,708 | -0.07(-0.67%) |
Apr 09, 2015 | 9.862 | 9.924 | 9.807 | 9.893 | 482,687 | +0.01(+0.12%) |
Apr 08, 2015 | 9.850 | 9.917 | 9.759 | 9.881 | 750,452 | +0.06(+0.64%) |
Apr 07, 2015 | 9.893 | 9.932 | 9.775 | 9.818 | 801,634 | -0.09(-0.87%) |
Apr 06, 2015 | 9.767 | 9.917 | 9.744 | 9.905 | 1,122,159 | +0.11(+1.12%) |
Apr 02, 2015 | 9.669 | 9.795 | 9.795 | 9.795 | 1,237,216 | +0.11(+1.09%) |
Apr 01, 2015 | 9.736 | 9.736 | 9.567 | 9.689 | 622,804 | -0.02(-0.24%) |
Mar 31, 2015 | 9.669 | 9.752 | 9.634 | 9.712 | 731,574 | +0.01(+0.12%) |
Mar 30, 2015 | 9.677 | 9.783 | 9.610 | 9.701 | 691,321 | +0.07(+0.69%) |
Mar 27, 2015 | 9.543 | 9.646 | 9.516 | 9.634 | 436,717 | +0.07(+0.78%) |
Mar 26, 2015 | 9.500 | 9.618 | 9.457 | 9.559 | 496,162 | +0.01(+0.12%) |
Mar 25, 2015 | 9.779 | 9.799 | 9.528 | 9.547 | 633,580 | -0.18(-1.82%) |
Mar 24, 2015 | 9.799 | 9.811 | 9.708 | 9.724 | 746,941 | -0.05(-0.52%) |
Mar 23, 2015 | 9.712 | 9.818 | 9.638 | 9.775 | 952,593 | +0.08(+0.81%) |
Mar 20, 2015 | 9.614 | 9.752 | 9.547 | 9.697 | 1,996,191 | +0.12(+1.27%) |
Mar 19, 2015 | 9.665 | 9.665 | 9.474 | 9.575 | 1,001,628 | +0.10(+1.04%) |
Mar 18, 2015 | 9.410 | 9.522 | 9.269 | 9.477 | 763,787 | +0.07(+0.71%) |
Mar 17, 2015 | 9.245 | 9.422 | 9.215 | 9.410 | 955,348 | +0.14(+1.53%) |
Mar 16, 2015 | 9.135 | 9.300 | 9.104 | 9.269 | 1,007,652 | +0.19(+2.08%) |
Mar 13, 2015 | 8.852 | 9.088 | 8.852 | 9.080 | 1,081,206 | +0.25(+2.85%) |
Mar 12, 2015 | 8.837 | 8.884 | 8.762 | 8.829 | 613,090 | +0.02(+0.18%) |
Mar 11, 2015 | 9.017 | 9.017 | 8.640 | 8.813 | 846,583 | +0.13(+1.54%) |
Mar 10, 2015 | 8.860 | 8.899 | 8.659 | 8.679 | 891,055 | -0.23(-2.53%) |
Mar 09, 2015 | 8.863 | 8.970 | 8.826 | 8.905 | 594,410 | +0.06(+0.65%) |
Mar 06, 2015 | 8.886 | 8.923 | 8.800 | 8.847 | 1,281,290 | -0.05(-0.62%) |
Mar 05, 2015 | 8.907 | 8.933 | 8.805 | 8.902 | 667,126 | +0.02(+0.27%) |
Mar 04, 2015 | 8.912 | 8.939 | 8.803 | 8.878 | 484,573 | -0.06(-0.67%) |
Mar 03, 2015 | 8.902 | 8.975 | 8.839 | 8.939 | 509,811 | -0.01(-0.09%) |