Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.607 | 9.642 | 9.597 | 9.633 | 401,050 | +0.04(+0.44%) |
May 28, 2015 | 9.610 | 9.610 | 9.591 | 9.591 | 384,177 | -0.02(-0.17%) |
May 27, 2015 | 9.575 | 9.613 | 9.562 | 9.607 | 340,250 | +0.06(+0.64%) |
May 26, 2015 | 9.575 | 9.589 | 9.527 | 9.546 | 334,444 | -0.02(-0.24%) |
May 22, 2015 | 9.610 | 9.568 | 9.568 | 9.568 | 333,478 | -0.04(-0.40%) |
May 21, 2015 | 9.575 | 9.613 | 9.565 | 9.607 | 558,194 | +0.03(+0.34%) |
May 20, 2015 | 9.584 | 9.610 | 9.565 | 9.575 | 341,638 | +0.00(+0.00%) |
May 19, 2015 | 9.591 | 9.623 | 9.565 | 9.575 | 307,145 | +0.02(+0.17%) |
May 18, 2015 | 9.610 | 9.626 | 9.556 | 9.559 | 317,438 | -0.05(-0.50%) |
May 15, 2015 | 9.568 | 9.607 | 9.549 | 9.607 | 589,266 | +0.04(+0.40%) |
May 14, 2015 | 9.423 | 9.607 | 9.423 | 9.568 | 431,938 | +0.05(+0.47%) |
May 13, 2015 | 9.543 | 9.549 | 9.504 | 9.523 | 506,670 | +0.02(+0.17%) |
May 12, 2015 | 9.510 | 9.549 | 9.485 | 9.507 | 721,267 | +0.02(+0.24%) |
May 11, 2015 | 9.533 | 9.546 | 9.472 | 9.485 | 641,101 | -0.05(-0.51%) |
May 08, 2015 | 9.613 | 9.620 | 9.523 | 9.533 | 574,539 | -0.02(-0.24%) |
May 07, 2015 | 9.642 | 9.649 | 9.523 | 9.556 | 759,284 | -0.04(-0.40%) |
May 06, 2015 | 9.610 | 9.629 | 9.559 | 9.594 | 401,359 | +0.01(+0.10%) |
May 05, 2015 | 9.604 | 9.636 | 9.581 | 9.585 | 300,360 | -0.06(-0.63%) |
May 04, 2015 | 9.620 | 9.645 | 9.593 | 9.645 | 613,995 | +0.05(+0.53%) |
May 01, 2015 | 9.645 | 9.658 | 9.581 | 9.594 | 336,232 | -0.01(-0.13%) |
Apr 30, 2015 | 9.613 | 9.642 | 9.592 | 9.607 | 243,626 | +0.02(+0.20%) |
Apr 29, 2015 | 9.540 | 9.604 | 9.540 | 9.588 | 413,510 | +0.01(+0.07%) |
Apr 28, 2015 | 9.581 | 9.617 | 9.530 | 9.581 | 428,695 | +0.04(+0.47%) |
Apr 27, 2015 | 9.633 | 9.633 | 9.521 | 9.537 | 639,501 | -0.05(-0.53%) |
Apr 24, 2015 | 9.533 | 9.604 | 9.505 | 9.588 | 412,970 | +0.09(+0.94%) |
Apr 23, 2015 | 9.517 | 9.545 | 9.473 | 9.498 | 272,934 | -0.01(-0.13%) |
Apr 22, 2015 | 9.511 | 9.537 | 9.487 | 9.511 | 323,234 | -0.01(-0.07%) |
Apr 21, 2015 | 9.511 | 9.521 | 9.480 | 9.517 | 455,039 | +0.04(+0.47%) |
Apr 20, 2015 | 9.466 | 9.479 | 9.453 | 9.473 | 243,738 | +0.02(+0.24%) |
Apr 17, 2015 | 9.473 | 9.478 | 9.431 | 9.450 | 367,898 | -0.02(-0.17%) |
Apr 16, 2015 | 9.450 | 9.476 | 9.428 | 9.466 | 288,028 | +0.04(+0.37%) |
Apr 15, 2015 | 9.421 | 9.463 | 9.409 | 9.431 | 412,135 | +0.04(+0.44%) |
Apr 14, 2015 | 9.383 | 9.431 | 9.380 | 9.389 | 509,506 | -0.00(-0.05%) |
Apr 13, 2015 | 9.399 | 9.428 | 9.386 | 9.394 | 303,806 | -0.00(-0.02%) |
Apr 10, 2015 | 9.370 | 9.404 | 9.364 | 9.396 | 298,619 | +0.04(+0.44%) |
Apr 09, 2015 | 9.370 | 9.389 | 9.338 | 9.354 | 487,015 | +0.02(+0.24%) |
Apr 08, 2015 | 9.360 | 9.367 | 9.315 | 9.332 | 617,044 | -0.03(-0.34%) |
Apr 07, 2015 | 9.316 | 9.392 | 9.300 | 9.364 | 532,527 | +0.04(+0.44%) |
Apr 06, 2015 | 9.319 | 9.360 | 9.316 | 9.322 | 738,936 | +0.01(+0.07%) |
Apr 02, 2015 | 9.246 | 9.316 | 9.316 | 9.316 | 800,894 | +0.05(+0.55%) |
Apr 01, 2015 | 9.224 | 9.268 | 9.208 | 9.265 | 279,468 | +0.06(+0.62%) |
Mar 31, 2015 | 9.208 | 9.240 | 9.192 | 9.208 | 565,482 | -0.01(-0.14%) |
Mar 30, 2015 | 9.237 | 9.253 | 9.211 | 9.221 | 555,810 | -0.00(-0.03%) |
Mar 27, 2015 | 9.148 | 9.233 | 9.148 | 9.224 | 501,470 | +0.07(+0.76%) |
Mar 26, 2015 | 9.195 | 9.208 | 9.148 | 9.154 | 545,480 | -0.03(-0.38%) |
Mar 25, 2015 | 9.243 | 9.256 | 9.189 | 9.189 | 490,476 | -0.06(-0.65%) |
Mar 24, 2015 | 9.189 | 9.262 | 9.189 | 9.249 | 597,704 | +0.06(+0.62%) |
Mar 23, 2015 | 9.183 | 9.240 | 9.157 | 9.192 | 608,223 | +0.00(+0.03%) |
Mar 20, 2015 | 9.249 | 9.272 | 9.160 | 9.189 | 896,740 | -0.05(-0.55%) |
Mar 19, 2015 | 9.233 | 9.300 | 9.227 | 9.240 | 439,188 | -0.01(-0.10%) |
Mar 18, 2015 | 9.243 | 9.265 | 9.173 | 9.249 | 988,082 | -0.01(-0.14%) |
Mar 17, 2015 | 9.287 | 9.334 | 9.253 | 9.262 | 318,805 | -0.06(-0.61%) |
Mar 16, 2015 | 9.310 | 9.353 | 9.310 | 9.319 | 365,331 | -0.03(-0.27%) |
Mar 13, 2015 | 9.316 | 9.349 | 9.275 | 9.345 | 298,151 | -0.02(-0.17%) |
Mar 12, 2015 | 9.307 | 9.373 | 9.307 | 9.360 | 268,584 | +0.03(+0.31%) |
Mar 11, 2015 | 9.408 | 9.443 | 9.332 | 9.332 | 299,442 | -0.10(-1.01%) |
Mar 10, 2015 | 9.443 | 9.459 | 9.402 | 9.427 | 323,390 | -0.00(-0.03%) |
Mar 09, 2015 | 9.364 | 9.449 | 9.364 | 9.430 | 288,613 | +0.04(+0.40%) |
Mar 06, 2015 | 9.433 | 9.452 | 9.342 | 9.392 | 499,414 | -0.09(-0.96%) |
Mar 05, 2015 | 9.465 | 9.550 | 9.445 | 9.484 | 466,951 | +0.02(+0.20%) |
Mar 04, 2015 | 9.402 | 9.465 | 9.433 | 9.465 | 242,111 | +0.03(+0.33%) |
Mar 03, 2015 | 9.395 | 9.433 | 9.367 | 9.433 | 543,644 | +0.04(+0.40%) |