Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.970 | 9.320 | 8.970 | 9.300 | 89,558 | +0.31(+3.45%) |
May 28, 2015 | 9.030 | 9.070 | 8.950 | 8.990 | 44,413 | -0.09(-0.99%) |
May 27, 2015 | 9.000 | 9.130 | 9.000 | 9.080 | 43,430 | +0.07(+0.78%) |
May 26, 2015 | 9.030 | 9.170 | 9.000 | 9.010 | 64,399 | -0.10(-1.10%) |
May 22, 2015 | 9.100 | 9.110 | 9.110 | 9.110 | 52,900 | -0.04(-0.44%) |
May 21, 2015 | 9.160 | 9.300 | 9.100 | 9.150 | 33,362 | -0.01(-0.11%) |
May 20, 2015 | 9.240 | 9.330 | 9.110 | 9.160 | 42,756 | -0.14(-1.51%) |
May 19, 2015 | 8.970 | 9.370 | 8.900 | 9.300 | 310,766 | +0.27(+2.99%) |
May 18, 2015 | 9.040 | 9.040 | 8.900 | 9.030 | 84,306 | -0.07(-0.77%) |
May 15, 2015 | 9.090 | 9.140 | 9.040 | 9.100 | 49,548 | -0.03(-0.33%) |
May 14, 2015 | 9.120 | 9.190 | 8.980 | 9.130 | 46,009 | +0.01(+0.11%) |
May 13, 2015 | 9.180 | 9.280 | 9.040 | 9.120 | 32,776 | -0.07(-0.76%) |
May 12, 2015 | 9.229 | 9.240 | 9.040 | 9.190 | 187,617 | -0.05(-0.54%) |
May 11, 2015 | 9.190 | 9.350 | 9.120 | 9.240 | 52,677 | +0.12(+1.32%) |
May 08, 2015 | 9.150 | 9.250 | 9.100 | 9.120 | 46,262 | -0.06(-0.65%) |
May 07, 2015 | 9.110 | 9.250 | 9.100 | 9.180 | 85,764 | +0.02(+0.22%) |
May 06, 2015 | 9.100 | 9.210 | 9.100 | 9.160 | 92,409 | +0.04(+0.44%) |
May 05, 2015 | 9.280 | 9.300 | 8.870 | 9.120 | 96,346 | +0.26(+2.93%) |
May 04, 2015 | 8.780 | 8.980 | 8.730 | 8.860 | 114,439 | +0.08(+0.91%) |
May 01, 2015 | 8.740 | 8.820 | 8.610 | 8.780 | 85,034 | +0.01(+0.11%) |
Apr 30, 2015 | 8.900 | 8.930 | 8.200 | 8.770 | 200,571 | -0.25(-2.77%) |
Apr 29, 2015 | 9.130 | 9.270 | 8.960 | 9.020 | 199,904 | -0.19(-2.06%) |
Apr 28, 2015 | 9.210 | 9.310 | 9.190 | 9.210 | 65,700 | +0.01(+0.11%) |
Apr 27, 2015 | 9.150 | 9.370 | 9.100 | 9.200 | 63,230 | +0.02(+0.22%) |
Apr 24, 2015 | 9.270 | 9.270 | 9.080 | 9.180 | 52,607 | -0.16(-1.71%) |
Apr 23, 2015 | 9.180 | 9.370 | 9.180 | 9.340 | 63,747 | +0.10(+1.08%) |
Apr 22, 2015 | 9.250 | 9.350 | 9.150 | 9.240 | 35,040 | -0.04(-0.43%) |
Apr 21, 2015 | 9.530 | 9.530 | 9.280 | 9.280 | 48,838 | -0.25(-2.62%) |
Apr 20, 2015 | 9.480 | 9.660 | 9.470 | 9.530 | 36,288 | +0.06(+0.63%) |
Apr 17, 2015 | 9.560 | 9.560 | 9.470 | 9.470 | 53,039 | -0.19(-1.97%) |
Apr 16, 2015 | 9.710 | 9.790 | 9.660 | 9.660 | 28,857 | -0.12(-1.23%) |
Apr 15, 2015 | 9.620 | 9.830 | 9.620 | 9.780 | 50,545 | +0.10(+1.03%) |
Apr 14, 2015 | 9.610 | 9.690 | 9.540 | 9.680 | 45,223 | +0.11(+1.15%) |
Apr 13, 2015 | 9.560 | 9.730 | 9.421 | 9.570 | 76,727 | -0.03(-0.31%) |
Apr 10, 2015 | 9.800 | 9.800 | 9.580 | 9.600 | 31,360 | -0.14(-1.44%) |
Apr 09, 2015 | 9.870 | 9.870 | 9.630 | 9.740 | 61,508 | -0.12(-1.22%) |
Apr 08, 2015 | 9.750 | 9.880 | 9.680 | 9.860 | 82,892 | +0.12(+1.23%) |
Apr 07, 2015 | 9.650 | 9.790 | 9.560 | 9.740 | 64,557 | +0.09(+0.93%) |
Apr 06, 2015 | 9.500 | 9.720 | 9.480 | 9.650 | 86,979 | +0.07(+0.73%) |
Apr 02, 2015 | 9.660 | 9.580 | 9.580 | 9.580 | 90,300 | -0.14(-1.44%) |
Apr 01, 2015 | 9.670 | 9.971 | 9.600 | 9.720 | 121,362 | +0.07(+0.73%) |
Mar 31, 2015 | 9.400 | 9.690 | 9.370 | 9.650 | 70,258 | +0.21(+2.22%) |
Mar 30, 2015 | 9.450 | 9.570 | 9.410 | 9.440 | 45,697 | +0.01(+0.11%) |
Mar 27, 2015 | 9.460 | 9.540 | 9.350 | 9.430 | 78,488 | -0.05(-0.53%) |
Mar 26, 2015 | 9.780 | 9.780 | 9.330 | 9.480 | 96,096 | -0.37(-3.76%) |
Mar 25, 2015 | 9.990 | 10.08 | 9.760 | 9.850 | 162,268 | -0.26(-2.57%) |
Mar 24, 2015 | 10.10 | 10.16 | 9.890 | 10.11 | 66,650 | +0.01(+0.10%) |
Mar 23, 2015 | 9.900 | 10.10 | 9.820 | 10.10 | 99,468 | +0.17(+1.71%) |
Mar 20, 2015 | 9.710 | 9.980 | 9.695 | 9.930 | 122,191 | +0.24(+2.48%) |
Mar 19, 2015 | 9.790 | 9.890 | 9.600 | 9.690 | 90,311 | -0.17(-1.72%) |
Mar 18, 2015 | 9.250 | 10.00 | 9.160 | 9.860 | 259,682 | +0.61(+6.59%) |
Mar 17, 2015 | 9.240 | 9.440 | 9.150 | 9.250 | 82,865 | -0.07(-0.75%) |
Mar 16, 2015 | 9.570 | 9.590 | 9.300 | 9.320 | 85,960 | -0.23(-2.41%) |
Mar 13, 2015 | 9.440 | 9.600 | 9.275 | 9.550 | 83,312 | +0.11(+1.17%) |
Mar 12, 2015 | 9.460 | 9.620 | 9.320 | 9.440 | 77,174 | +0.01(+0.11%) |
Mar 11, 2015 | 9.150 | 9.680 | 8.960 | 9.430 | 321,796 | +0.17(+1.84%) |
Mar 10, 2015 | 9.520 | 9.950 | 9.110 | 9.260 | 285,964 | -0.13(-1.38%) |
Mar 09, 2015 | 9.560 | 9.690 | 9.210 | 9.390 | 250,287 | -0.19(-1.98%) |
Mar 06, 2015 | 9.790 | 9.930 | 9.520 | 9.580 | 85,048 | -0.31(-3.13%) |
Mar 05, 2015 | 10.01 | 10.14 | 9.820 | 9.890 | 93,949 | -0.15(-1.49%) |
Mar 04, 2015 | 9.920 | 10.11 | 9.920 | 10.04 | 53,053 | +0.12(+1.21%) |
Mar 03, 2015 | 9.920 | 9.945 | 9.880 | 9.920 | 98,859 | -0.05(-0.50%) |