Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.109 | 9.135 | 8.971 | 9.096 | 25,623 | +0.09(+0.95%) |
May 28, 2015 | 9.273 | 9.273 | 8.984 | 9.010 | 73,351 | -0.53(-5.51%) |
May 27, 2015 | 9.299 | 9.667 | 9.168 | 9.536 | 76,187 | +0.30(+3.27%) |
May 26, 2015 | 8.958 | 9.234 | 8.958 | 9.234 | 67,294 | +0.20(+2.18%) |
May 22, 2015 | 9.023 | 9.037 | 9.037 | 9.037 | 62,537 | +0.07(+0.81%) |
May 21, 2015 | 8.885 | 9.161 | 8.885 | 8.964 | 111,269 | +0.15(+1.72%) |
May 20, 2015 | 8.728 | 9.023 | 8.728 | 8.813 | 31,195 | +0.06(+0.68%) |
May 19, 2015 | 8.780 | 8.958 | 8.715 | 8.754 | 88,532 | -0.07(-0.75%) |
May 18, 2015 | 8.636 | 9.194 | 8.636 | 8.820 | 51,396 | +0.26(+2.99%) |
May 15, 2015 | 8.524 | 8.807 | 8.524 | 8.563 | 47,531 | +0.13(+1.56%) |
May 14, 2015 | 8.353 | 8.616 | 8.294 | 8.432 | 37,341 | -0.07(-0.77%) |
May 13, 2015 | 7.992 | 8.708 | 7.985 | 8.498 | 113,333 | +0.53(+6.68%) |
May 12, 2015 | 7.932 | 8.116 | 7.788 | 7.965 | 88,666 | +0.03(+0.41%) |
May 11, 2015 | 8.051 | 8.156 | 7.814 | 7.932 | 55,282 | -0.20(-2.43%) |
May 08, 2015 | 8.189 | 8.189 | 7.965 | 8.130 | 39,649 | -0.07(-0.80%) |
May 07, 2015 | 8.340 | 8.340 | 8.149 | 8.195 | 28,890 | -0.07(-0.80%) |
May 06, 2015 | 8.051 | 8.483 | 8.051 | 8.261 | 39,133 | +0.03(+0.40%) |
May 05, 2015 | 8.445 | 8.511 | 8.097 | 8.228 | 72,339 | -0.08(-0.95%) |
May 04, 2015 | 8.379 | 8.399 | 8.215 | 8.307 | 33,656 | -0.05(-0.63%) |
May 01, 2015 | 8.353 | 8.360 | 8.215 | 8.360 | 25,135 | +0.14(+1.76%) |
Apr 30, 2015 | 8.215 | 8.504 | 8.149 | 8.215 | 23,873 | -0.09(-1.11%) |
Apr 29, 2015 | 7.952 | 8.458 | 7.952 | 8.307 | 55,343 | +0.32(+4.03%) |
Apr 28, 2015 | 8.307 | 8.307 | 7.886 | 7.985 | 31,930 | -0.26(-3.19%) |
Apr 27, 2015 | 8.662 | 8.662 | 8.228 | 8.248 | 33,166 | -0.30(-3.46%) |
Apr 24, 2015 | 8.747 | 8.889 | 8.544 | 8.544 | 34,870 | -0.03(-0.31%) |
Apr 23, 2015 | 8.511 | 9.056 | 8.511 | 8.570 | 27,250 | +0.05(+0.54%) |
Apr 22, 2015 | 8.346 | 9.063 | 8.346 | 8.524 | 71,105 | +0.06(+0.70%) |
Apr 21, 2015 | 8.090 | 8.984 | 8.057 | 8.465 | 89,567 | +0.41(+5.06%) |
Apr 20, 2015 | 8.162 | 8.281 | 8.051 | 8.057 | 40,332 | -0.08(-0.97%) |
Apr 17, 2015 | 8.741 | 9.030 | 8.123 | 8.136 | 45,962 | -0.74(-8.30%) |
Apr 16, 2015 | 9.076 | 9.076 | 8.741 | 8.872 | 26,142 | -0.32(-3.43%) |
Apr 15, 2015 | 8.701 | 9.451 | 8.445 | 9.188 | 107,182 | +0.48(+5.51%) |
Apr 14, 2015 | 9.109 | 9.109 | 8.478 | 8.708 | 74,357 | -0.47(-5.15%) |
Apr 13, 2015 | 9.161 | 9.313 | 9.030 | 9.181 | 16,131 | -0.05(-0.50%) |
Apr 10, 2015 | 9.280 | 9.345 | 8.977 | 9.227 | 24,205 | -0.01(-0.14%) |
Apr 09, 2015 | 9.135 | 9.267 | 9.135 | 9.240 | 41,153 | +0.16(+1.74%) |
Apr 08, 2015 | 9.523 | 9.621 | 9.050 | 9.083 | 26,483 | -0.35(-3.69%) |
Apr 07, 2015 | 9.582 | 9.720 | 9.340 | 9.431 | 45,157 | -0.30(-3.11%) |
Apr 06, 2015 | 9.365 | 9.733 | 9.286 | 9.733 | 39,885 | +0.35(+3.71%) |
Apr 02, 2015 | 9.654 | 9.385 | 9.385 | 9.385 | 44,126 | -0.37(-3.84%) |
Apr 01, 2015 | 9.628 | 9.884 | 9.365 | 9.759 | 26,372 | +0.07(+0.68%) |
Mar 31, 2015 | 9.608 | 9.700 | 9.234 | 9.694 | 51,961 | -0.20(-1.99%) |
Mar 30, 2015 | 10.19 | 10.29 | 8.557 | 9.891 | 201,502 | -0.23(-2.27%) |
Mar 27, 2015 | 9.529 | 10.12 | 9.398 | 10.12 | 28,963 | +0.57(+5.99%) |
Mar 26, 2015 | 9.424 | 9.654 | 9.313 | 9.549 | 13,548 | +0.25(+2.69%) |
Mar 25, 2015 | 9.503 | 9.523 | 9.253 | 9.299 | 16,480 | -0.19(-2.01%) |
Mar 24, 2015 | 9.602 | 10.10 | 9.372 | 9.490 | 19,581 | -0.22(-2.23%) |
Mar 23, 2015 | 9.661 | 9.825 | 9.536 | 9.707 | 18,992 | -0.11(-1.07%) |
Mar 20, 2015 | 9.891 | 10.11 | 9.628 | 9.812 | 46,343 | -0.09(-0.86%) |
Mar 19, 2015 | 9.707 | 9.904 | 9.424 | 9.897 | 19,645 | +0.09(+0.94%) |
Mar 18, 2015 | 9.497 | 9.871 | 9.431 | 9.805 | 55,004 | +0.32(+3.40%) |
Mar 17, 2015 | 9.306 | 9.503 | 9.267 | 9.483 | 20,476 | +0.06(+0.63%) |
Mar 16, 2015 | 9.608 | 9.687 | 9.299 | 9.424 | 22,793 | +0.07(+0.70%) |
Mar 13, 2015 | 9.503 | 9.562 | 9.247 | 9.359 | 13,103 | -0.23(-2.40%) |
Mar 12, 2015 | 9.359 | 9.602 | 9.214 | 9.589 | 32,536 | +0.28(+2.96%) |
Mar 11, 2015 | 9.234 | 9.385 | 9.168 | 9.313 | 11,097 | +0.14(+1.50%) |
Mar 10, 2015 | 9.181 | 9.258 | 9.135 | 9.175 | 6,386 | +0.04(+0.43%) |
Mar 09, 2015 | 9.175 | 9.331 | 9.096 | 9.135 | 10,212 | -0.02(-0.22%) |
Mar 06, 2015 | 9.148 | 9.207 | 9.135 | 9.155 | 16,135 | -0.03(-0.36%) |
Mar 05, 2015 | 9.457 | 9.457 | 9.135 | 9.188 | 18,714 | -0.05(-0.57%) |
Mar 04, 2015 | 9.299 | 9.299 | 9.142 | 9.240 | 16,530 | -0.12(-1.26%) |
Mar 03, 2015 | 9.168 | 9.405 | 9.168 | 9.359 | 18,886 | -0.05(-0.49%) |