Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.24 | 10.36 | 10.04 | 10.11 | 37,287,232 | +0.58(+6.08%) |
May 28, 2015 | 9.214 | 9.622 | 9.200 | 9.529 | 16,519,640 | +0.34(+3.67%) |
May 27, 2015 | 9.443 | 9.459 | 9.175 | 9.191 | 7,728,650 | -0.17(-1.77%) |
May 26, 2015 | 9.475 | 9.543 | 9.296 | 9.356 | 5,312,746 | -0.14(-1.52%) |
May 22, 2015 | 9.492 | 9.501 | 9.501 | 9.501 | 4,891,706 | +0.01(+0.07%) |
May 21, 2015 | 9.415 | 9.529 | 9.373 | 9.494 | 5,528,946 | +0.15(+1.57%) |
May 20, 2015 | 9.361 | 9.391 | 9.240 | 9.347 | 4,322,694 | -0.04(-0.42%) |
May 19, 2015 | 9.403 | 9.415 | 9.322 | 9.387 | 4,302,562 | +0.02(+0.17%) |
May 18, 2015 | 9.338 | 9.387 | 9.245 | 9.370 | 4,984,996 | +0.04(+0.45%) |
May 15, 2015 | 9.121 | 9.335 | 9.105 | 9.329 | 5,954,826 | +0.21(+2.27%) |
May 14, 2015 | 9.170 | 9.170 | 9.023 | 9.121 | 3,208,750 | -0.01(-0.08%) |
May 13, 2015 | 9.098 | 9.170 | 8.970 | 9.128 | 6,741,308 | +0.03(+0.38%) |
May 12, 2015 | 9.198 | 9.273 | 9.086 | 9.093 | 5,728,857 | -0.17(-1.79%) |
May 11, 2015 | 9.335 | 9.429 | 9.255 | 9.259 | 4,375,614 | -0.10(-1.07%) |
May 08, 2015 | 9.277 | 9.431 | 9.249 | 9.359 | 4,536,781 | +0.16(+1.72%) |
May 07, 2015 | 9.114 | 9.226 | 8.958 | 9.200 | 7,322,133 | +0.09(+0.97%) |
May 06, 2015 | 9.291 | 9.291 | 9.023 | 9.112 | 6,234,883 | -0.21(-2.22%) |
May 05, 2015 | 9.298 | 9.382 | 9.254 | 9.319 | 4,708,998 | -0.02(-0.25%) |
May 04, 2015 | 9.154 | 9.352 | 9.105 | 9.342 | 3,770,306 | +0.22(+2.43%) |
May 01, 2015 | 8.996 | 9.126 | 8.956 | 9.121 | 3,305,674 | +0.15(+1.63%) |
Apr 30, 2015 | 9.135 | 9.159 | 8.947 | 8.975 | 4,877,294 | -0.18(-2.01%) |
Apr 29, 2015 | 9.331 | 9.440 | 9.119 | 9.159 | 5,356,764 | -0.25(-2.62%) |
Apr 28, 2015 | 9.356 | 9.424 | 9.212 | 9.405 | 4,070,044 | +0.03(+0.27%) |
Apr 27, 2015 | 9.485 | 9.550 | 9.373 | 9.380 | 4,504,067 | -0.10(-1.06%) |
Apr 24, 2015 | 9.384 | 9.494 | 9.346 | 9.480 | 3,743,827 | +0.09(+0.97%) |
Apr 23, 2015 | 9.373 | 9.440 | 9.326 | 9.389 | 3,721,385 | +0.02(+0.20%) |
Apr 22, 2015 | 9.315 | 9.398 | 9.221 | 9.370 | 4,191,759 | +0.04(+0.40%) |
Apr 21, 2015 | 9.417 | 9.429 | 9.252 | 9.333 | 5,913,145 | -0.06(-0.60%) |
Apr 20, 2015 | 9.266 | 9.417 | 9.259 | 9.389 | 5,623,731 | +0.15(+1.66%) |
Apr 17, 2015 | 9.480 | 9.489 | 9.189 | 9.235 | 6,711,170 | -0.30(-3.13%) |
Apr 16, 2015 | 9.533 | 9.617 | 9.473 | 9.533 | 6,257,686 | +0.01(+0.12%) |
Apr 15, 2015 | 9.450 | 9.538 | 9.305 | 9.522 | 9,867,981 | +0.11(+1.21%) |
Apr 14, 2015 | 9.373 | 9.436 | 9.240 | 9.408 | 6,431,182 | -0.00(-0.05%) |
Apr 13, 2015 | 9.408 | 9.501 | 9.189 | 9.412 | 7,918,461 | +0.00(+0.05%) |
Apr 10, 2015 | 9.356 | 9.410 | 9.212 | 9.408 | 5,449,672 | +0.10(+1.03%) |
Apr 09, 2015 | 9.026 | 9.315 | 8.930 | 9.312 | 8,211,169 | +0.30(+3.31%) |
Apr 08, 2015 | 8.802 | 9.030 | 8.788 | 9.014 | 7,085,463 | +0.17(+1.92%) |
Apr 07, 2015 | 8.935 | 8.965 | 8.829 | 8.844 | 5,720,530 | -0.09(-1.02%) |
Apr 06, 2015 | 8.849 | 8.940 | 8.774 | 8.935 | 6,372,199 | +0.04(+0.44%) |
Apr 02, 2015 | 8.863 | 8.895 | 8.895 | 8.895 | 5,035,567 | +0.10(+1.11%) |
Apr 01, 2015 | 8.816 | 8.965 | 8.693 | 8.798 | 10,585,057 | -0.04(-0.47%) |
Mar 31, 2015 | 8.704 | 8.977 | 8.695 | 8.839 | 9,081,194 | +0.06(+0.72%) |
Mar 30, 2015 | 8.942 | 8.965 | 8.735 | 8.777 | 12,840,202 | -0.16(-1.75%) |
Mar 27, 2015 | 8.772 | 9.033 | 8.649 | 8.933 | 23,600,740 | -0.10(-1.11%) |
Mar 26, 2015 | 9.196 | 9.269 | 8.984 | 9.033 | 20,805,454 | -0.24(-2.56%) |
Mar 25, 2015 | 9.526 | 9.596 | 9.268 | 9.270 | 8,898,671 | -0.26(-2.69%) |
Mar 24, 2015 | 9.613 | 9.671 | 9.524 | 9.526 | 11,070,870 | -0.10(-1.04%) |
Mar 23, 2015 | 9.564 | 9.717 | 9.489 | 9.627 | 7,529,598 | +0.10(+1.03%) |
Mar 20, 2015 | 9.512 | 9.592 | 9.438 | 9.529 | 10,337,994 | +0.03(+0.32%) |
Mar 19, 2015 | 9.566 | 9.587 | 9.457 | 9.498 | 3,852,410 | -0.08(-0.80%) |
Mar 18, 2015 | 9.492 | 9.629 | 9.352 | 9.575 | 4,794,413 | +0.05(+0.51%) |
Mar 17, 2015 | 9.585 | 9.617 | 9.433 | 9.526 | 3,766,094 | -0.04(-0.44%) |
Mar 16, 2015 | 9.485 | 9.613 | 9.466 | 9.568 | 4,531,413 | +0.09(+0.96%) |
Mar 13, 2015 | 9.370 | 9.522 | 9.305 | 9.478 | 7,693,986 | +0.26(+2.80%) |
Mar 12, 2015 | 9.282 | 9.343 | 9.075 | 9.219 | 4,876,325 | +0.05(+0.51%) |
Mar 11, 2015 | 9.595 | 9.914 | 9.089 | 9.173 | 8,215,141 | -0.27(-2.88%) |
Mar 10, 2015 | 9.417 | 9.563 | 9.319 | 9.444 | 6,426,584 | -0.04(-0.44%) |
Mar 09, 2015 | 9.321 | 9.635 | 9.249 | 9.486 | 6,620,115 | +0.16(+1.67%) |
Mar 06, 2015 | 9.252 | 9.428 | 9.252 | 9.331 | 5,102,610 | +0.04(+0.40%) |
Mar 05, 2015 | 9.289 | 9.423 | 9.184 | 9.293 | 5,226,302 | -0.01(-0.07%) |
Mar 04, 2015 | 9.103 | 9.398 | 8.987 | 9.300 | 9,016,156 | +0.31(+3.49%) |
Mar 03, 2015 | 9.052 | 9.119 | 8.955 | 8.987 | 5,067,514 | +0.00(+0.03%) |