Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.986 | 9.097 | 8.986 | 9.024 | 11,564 | -0.13(-1.38%) |
May 28, 2015 | 9.034 | 9.150 | 8.909 | 9.150 | 2,313 | -0.02(-0.22%) |
May 27, 2015 | 9.219 | 9.219 | 9.113 | 9.171 | 11,807 | +0.02(+0.21%) |
May 26, 2015 | 9.002 | 9.151 | 8.810 | 9.151 | 10,878 | +0.06(+0.69%) |
May 22, 2015 | 9.065 | 9.089 | 9.089 | 9.089 | 7,685 | +0.38(+4.31%) |
May 21, 2015 | 8.978 | 8.978 | 8.636 | 8.713 | 29,422 | -0.31(-3.47%) |
May 20, 2015 | 9.151 | 9.243 | 8.954 | 9.026 | 9,349 | -0.22(-2.34%) |
May 19, 2015 | 9.074 | 9.286 | 9.074 | 9.243 | 6,909 | +0.13(+1.43%) |
May 18, 2015 | 9.156 | 9.265 | 9.062 | 9.113 | 7,640 | -0.18(-1.92%) |
May 15, 2015 | 8.954 | 9.291 | 8.954 | 9.291 | 4,171 | +0.31(+3.49%) |
May 14, 2015 | 9.387 | 9.387 | 8.978 | 8.978 | 6,618 | -0.33(-3.52%) |
May 13, 2015 | 9.084 | 9.358 | 9.084 | 9.306 | 9,100 | +0.21(+2.36%) |
May 12, 2015 | 8.920 | 9.091 | 8.920 | 9.091 | 3,169 | +0.06(+0.72%) |
May 11, 2015 | 9.209 | 9.243 | 8.944 | 9.026 | 4,592 | -0.18(-1.99%) |
May 08, 2015 | 9.432 | 9.484 | 8.795 | 9.209 | 23,932 | -0.24(-2.50%) |
May 07, 2015 | 9.603 | 9.603 | 9.426 | 9.445 | 5,795 | -0.00(-0.05%) |
May 06, 2015 | 9.628 | 9.628 | 9.450 | 9.450 | 5,481 | -0.11(-1.12%) |
May 05, 2015 | 9.411 | 9.676 | 9.403 | 9.557 | 8,724 | +0.15(+1.60%) |
May 04, 2015 | 9.633 | 9.898 | 9.349 | 9.407 | 13,194 | -0.25(-2.54%) |
May 01, 2015 | 10.10 | 10.39 | 9.652 | 9.652 | 12,370 | -0.34(-3.37%) |
Apr 30, 2015 | 10.44 | 10.44 | 9.628 | 9.989 | 20,521 | -0.29(-2.86%) |
Apr 29, 2015 | 10.28 | 10.46 | 10.26 | 10.28 | 10,760 | -0.01(-0.09%) |
Apr 28, 2015 | 10.33 | 10.40 | 10.28 | 10.29 | 4,308 | +0.01(+0.13%) |
Apr 27, 2015 | 10.50 | 10.50 | 10.25 | 10.28 | 7,901 | -0.26(-2.46%) |
Apr 24, 2015 | 10.52 | 10.54 | 10.21 | 10.54 | 5,097 | +0.23(+2.19%) |
Apr 23, 2015 | 10.24 | 10.53 | 10.21 | 10.31 | 8,164 | +0.08(+0.77%) |
Apr 22, 2015 | 10.34 | 10.35 | 10.20 | 10.23 | 10,989 | +0.03(+0.26%) |
Apr 21, 2015 | 10.30 | 10.37 | 10.20 | 10.21 | 7,937 | -0.09(-0.88%) |
Apr 20, 2015 | 10.32 | 10.55 | 10.30 | 10.30 | 9,521 | -0.02(-0.19%) |
Apr 17, 2015 | 10.22 | 10.51 | 10.08 | 10.32 | 8,602 | +0.00(+0.00%) |
Apr 16, 2015 | 10.27 | 10.54 | 10.21 | 10.32 | 8,262 | -0.08(-0.72%) |
Apr 15, 2015 | 10.56 | 10.56 | 10.35 | 10.39 | 21,000 | -0.14(-1.33%) |
Apr 14, 2015 | 10.58 | 10.58 | 10.35 | 10.53 | 8,827 | -0.05(-0.45%) |
Apr 13, 2015 | 10.78 | 10.79 | 10.58 | 10.58 | 13,097 | -0.12(-1.12%) |
Apr 10, 2015 | 10.37 | 10.83 | 10.37 | 10.70 | 7,457 | +0.51(+4.99%) |
Apr 09, 2015 | 10.50 | 10.55 | 10.19 | 10.19 | 10,167 | -0.33(-3.10%) |
Apr 08, 2015 | 10.14 | 10.55 | 10.14 | 10.52 | 7,920 | +0.28(+2.72%) |
Apr 07, 2015 | 10.06 | 10.34 | 9.957 | 10.24 | 7,324 | +0.14(+1.43%) |
Apr 06, 2015 | 9.962 | 10.18 | 9.914 | 10.10 | 10,201 | +0.25(+2.58%) |
Apr 02, 2015 | 9.847 | 9.842 | 9.842 | 9.842 | 5,420 | +0.21(+2.14%) |
Apr 01, 2015 | 9.881 | 10.07 | 9.621 | 9.636 | 9,811 | -0.45(-4.47%) |
Mar 31, 2015 | 10.79 | 10.79 | 10.05 | 10.09 | 17,335 | -0.54(-5.06%) |
Mar 30, 2015 | 11.08 | 11.08 | 10.55 | 10.62 | 21,363 | +0.27(+2.59%) |
Mar 27, 2015 | 10.19 | 10.54 | 10.03 | 10.36 | 13,931 | +0.61(+6.22%) |
Mar 26, 2015 | 9.874 | 9.940 | 9.588 | 9.750 | 9,513 | -0.04(-0.44%) |
Mar 25, 2015 | 9.593 | 9.817 | 9.559 | 9.793 | 4,331 | +0.20(+2.13%) |
Mar 24, 2015 | 9.696 | 9.707 | 9.388 | 9.588 | 13,752 | -0.00(-0.05%) |
Mar 23, 2015 | 9.317 | 9.650 | 9.055 | 9.593 | 12,922 | +0.44(+4.84%) |
Mar 20, 2015 | 8.755 | 9.160 | 8.755 | 9.150 | 21,248 | +0.54(+6.21%) |
Mar 19, 2015 | 8.532 | 8.679 | 8.518 | 8.615 | 55,703 | +0.04(+0.47%) |
Mar 18, 2015 | 9.341 | 9.398 | 8.289 | 8.575 | 87,430 | -0.93(-9.81%) |
Mar 17, 2015 | 10.04 | 10.12 | 9.403 | 9.507 | 33,740 | -0.54(-5.40%) |
Mar 16, 2015 | 10.83 | 10.83 | 10.05 | 10.05 | 29,112 | -0.78(-7.16%) |
Mar 13, 2015 | 11.13 | 11.13 | 10.83 | 10.83 | 20,767 | -0.18(-1.64%) |
Mar 12, 2015 | 11.34 | 11.34 | 10.94 | 11.01 | 18,211 | -0.29(-2.61%) |
Mar 11, 2015 | 11.62 | 11.67 | 11.30 | 11.30 | 4,636 | -0.32(-2.74%) |
Mar 10, 2015 | 11.64 | 11.68 | 11.62 | 11.62 | 12,544 | -0.06(-0.49%) |
Mar 09, 2015 | 11.62 | 11.69 | 11.62 | 11.68 | 9,721 | +0.02(+0.16%) |
Mar 06, 2015 | 11.84 | 11.89 | 11.62 | 11.66 | 16,555 | +0.02(+0.21%) |
Mar 05, 2015 | 11.63 | 11.85 | 11.62 | 11.63 | 16,339 | +0.01(+0.05%) |
Mar 04, 2015 | 12.06 | 11.85 | 11.63 | 11.63 | 17,463 | -0.22(-1.84%) |
Mar 03, 2015 | 11.96 | 12.00 | 11.67 | 11.85 | 24,096 | -0.02(-0.14%) |