Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.520 | 9.550 | 9.520 | 9.530 | 1,500 | +0.01(+0.11%) |
May 28, 2015 | 9.520 | 9.560 | 9.520 | 9.520 | 1,540 | +0.00(+0.00%) |
May 27, 2015 | 9.510 | 9.520 | 9.510 | 9.520 | 2,400 | -0.03(-0.31%) |
May 26, 2015 | 9.540 | 9.650 | 9.540 | 9.550 | 2,072 | -0.29(-2.95%) |
May 25, 2015 | 9.780 | 9.840 | 9.780 | 9.840 | 2,438 | +0.09(+0.92%) |
May 22, 2015 | 9.800 | 9.800 | 9.740 | 9.750 | 2,500 | -0.07(-0.71%) |
May 21, 2015 | 9.840 | 9.860 | 9.780 | 9.820 | 1,210 | +0.00(+0.00%) |
May 20, 2015 | 9.790 | 9.960 | 9.770 | 9.820 | 10,232 | +0.02(+0.20%) |
May 19, 2015 | 9.990 | 9.990 | 9.710 | 9.800 | 900 | -0.26(-2.58%) |
May 15, 2015 | 10.06 | 10.06 | 10.06 | 0 | +0.10(+1.00%) | |
May 14, 2015 | 9.960 | 10.09 | 9.940 | 9.960 | 18,420 | +0.21(+2.15%) |
May 13, 2015 | 9.750 | 9.810 | 9.750 | 9.750 | 12,857 | +0.27(+2.85%) |
May 12, 2015 | 9.400 | 9.490 | 9.380 | 9.480 | 3,800 | +0.12(+1.28%) |
May 11, 2015 | 9.330 | 9.360 | 9.290 | 9.360 | 3,650 | -0.06(-0.64%) |
May 08, 2015 | 9.370 | 9.460 | 9.370 | 9.420 | 7,200 | +0.04(+0.43%) |
May 07, 2015 | 9.360 | 9.400 | 9.330 | 9.380 | 1,850 | -0.07(-0.74%) |
May 06, 2015 | 9.580 | 9.580 | 9.450 | 9.450 | 960 | -0.01(-0.11%) |
May 05, 2015 | 9.520 | 9.530 | 9.440 | 9.460 | 23,800 | +0.04(+0.42%) |
May 04, 2015 | 9.520 | 9.560 | 9.390 | 9.420 | 25,560 | +0.16(+1.73%) |
May 01, 2015 | 9.230 | 9.260 | 9.150 | 9.260 | 5,485 | +0.03(+0.33%) |
Apr 30, 2015 | 9.230 | 9.260 | 9.150 | 9.230 | 9,760 | -0.33(-3.45%) |
Apr 29, 2015 | 9.560 | 9.560 | 9.540 | 9.560 | 2,250 | +0.04(+0.42%) |
Apr 28, 2015 | 9.420 | 9.550 | 9.420 | 9.520 | 34,450 | +0.11(+1.17%) |
Apr 27, 2015 | 9.200 | 9.460 | 9.200 | 9.410 | 21,700 | +0.36(+3.98%) |
Apr 24, 2015 | 9.170 | 9.170 | 9.040 | 9.050 | 10,206 | -0.10(-1.09%) |
Apr 23, 2015 | 9.110 | 9.150 | 9.090 | 9.150 | 4,490 | +0.06(+0.66%) |
Apr 22, 2015 | 9.170 | 9.170 | 9.090 | 9.090 | 1,787 | -0.11(-1.20%) |
Apr 21, 2015 | 9.250 | 9.250 | 9.200 | 9.200 | 1,600 | +0.03(+0.33%) |
Apr 20, 2015 | 9.260 | 9.260 | 9.160 | 9.170 | 8,330 | -0.17(-1.82%) |
Apr 17, 2015 | 9.360 | 9.370 | 9.340 | 9.340 | 1,189 | -0.01(-0.11%) |
Apr 16, 2015 | 9.400 | 9.400 | 9.350 | 9.350 | 1,500 | -0.06(-0.64%) |
Apr 15, 2015 | 9.350 | 9.410 | 9.340 | 9.410 | 2,230 | +0.06(+0.64%) |
Apr 14, 2015 | 9.360 | 9.410 | 9.350 | 9.350 | 2,265 | +0.00(+0.00%) |
Apr 13, 2015 | 9.380 | 9.390 | 9.350 | 9.350 | 3,400 | -0.11(-1.16%) |
Apr 10, 2015 | 9.520 | 9.560 | 9.420 | 9.460 | 11,860 | +0.13(+1.39%) |
Apr 09, 2015 | 9.400 | 9.400 | 9.320 | 9.330 | 4,126 | -0.18(-1.89%) |
Apr 08, 2015 | 9.660 | 9.660 | 9.480 | 9.510 | 3,545 | -0.16(-1.65%) |
Apr 07, 2015 | 9.780 | 9.780 | 9.660 | 9.670 | 14,115 | -0.19(-1.93%) |
Apr 06, 2015 | 9.860 | 9.920 | 9.860 | 9.860 | 19,490 | +0.23(+2.39%) |
Apr 02, 2015 | 9.630 | 9.630 | 9.630 | 0 | -0.10(-1.03%) | |
Apr 01, 2015 | 9.620 | 9.800 | 9.620 | 9.730 | 1,970 | +0.19(+1.99%) |
Mar 31, 2015 | 9.620 | 9.620 | 9.540 | 9.540 | 7,577 | -0.07(-0.73%) |
Mar 30, 2015 | 9.690 | 9.690 | 9.610 | 9.610 | 2,959 | -0.21(-2.14%) |
Mar 27, 2015 | 9.810 | 9.820 | 9.740 | 9.820 | 1,474 | -0.03(-0.30%) |
Mar 26, 2015 | 9.810 | 9.850 | 9.790 | 9.850 | 11,980 | +0.10(+1.03%) |
Mar 25, 2015 | 9.830 | 9.830 | 9.750 | 9.750 | 4,789 | -0.04(-0.41%) |
Mar 24, 2015 | 9.770 | 9.790 | 9.760 | 9.790 | 2,993 | +0.00(+0.00%) |
Mar 23, 2015 | 9.660 | 9.880 | 9.660 | 9.790 | 28,033 | +0.11(+1.14%) |
Mar 20, 2015 | 9.390 | 9.730 | 9.390 | 9.680 | 12,656 | +0.39(+4.20%) |
Mar 19, 2015 | 9.180 | 9.320 | 9.180 | 9.290 | 9,670 | +0.13(+1.42%) |
Mar 18, 2015 | 9.160 | 9.160 | 9.160 | 9.160 | 612 | +0.21(+2.35%) |
Mar 17, 2015 | 8.910 | 8.990 | 8.910 | 8.950 | 14,917 | -0.07(-0.78%) |
Mar 16, 2015 | 9.040 | 9.040 | 9.020 | 9.020 | 565 | +0.10(+1.12%) |
Mar 13, 2015 | 8.910 | 8.930 | 8.910 | 8.920 | 27,020 | -0.03(-0.34%) |
Mar 12, 2015 | 8.950 | 8.980 | 8.950 | 8.950 | 1,702 | +0.06(+0.67%) |
Mar 11, 2015 | 8.980 | 8.980 | 8.810 | 8.890 | 10,281 | -0.11(-1.22%) |
Mar 10, 2015 | 9.030 | 9.070 | 9.000 | 9.000 | 5,485 | -0.05(-0.55%) |
Mar 09, 2015 | 9.120 | 9.120 | 9.050 | 9.050 | 6,072 | -0.09(-0.98%) |
Mar 06, 2015 | 9.170 | 9.170 | 9.090 | 9.140 | 8,887 | -0.18(-1.93%) |
Mar 05, 2015 | 9.380 | 9.390 | 9.290 | 9.320 | 3,105 | -0.01(-0.11%) |
Mar 04, 2015 | 9.370 | 9.290 | 9.330 | 11,828 | -0.04(-0.43%) | |
Mar 03, 2015 | 9.370 | 9.370 | 3,405 | -0.13(-1.37%) |