Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2015 | 9.670 | 9.670 | 9.670 | 0 | +0.06(+0.62%) | |
May 06, 2015 | 9.600 | 9.620 | 9.540 | 9.610 | 995,789 | -0.02(-0.21%) |
May 05, 2015 | 9.630 | 9.645 | 9.580 | 9.630 | 981,414 | -0.04(-0.41%) |
May 04, 2015 | 9.670 | 9.690 | 9.660 | 9.670 | 362,392 | -0.04(-0.41%) |
May 01, 2015 | 9.670 | 9.740 | 9.670 | 9.710 | 729,248 | +0.08(+0.83%) |
Apr 30, 2015 | 9.620 | 9.680 | 9.610 | 9.630 | 1,708,513 | +0.15(+1.58%) |
Apr 29, 2015 | 9.440 | 9.500 | 9.400 | 9.480 | 505,740 | +0.02(+0.21%) |
Apr 28, 2015 | 9.530 | 9.530 | 9.440 | 9.460 | 419,124 | -0.07(-0.73%) |
Apr 27, 2015 | 9.580 | 9.580 | 9.510 | 9.530 | 649,633 | -0.07(-0.73%) |
Apr 24, 2015 | 9.560 | 9.600 | 9.550 | 9.600 | 498,005 | +0.03(+0.31%) |
Apr 23, 2015 | 9.640 | 9.660 | 9.560 | 9.570 | 663,656 | -0.08(-0.83%) |
Apr 22, 2015 | 9.690 | 9.690 | 9.610 | 9.650 | 850,525 | -0.06(-0.62%) |
Apr 21, 2015 | 9.690 | 9.750 | 9.680 | 9.710 | 1,820,012 | +0.02(+0.21%) |
Apr 20, 2015 | 9.610 | 9.690 | 9.590 | 9.690 | 1,898,540 | +0.08(+0.83%) |
Apr 17, 2015 | 9.580 | 9.640 | 9.540 | 9.610 | 1,054,465 | +0.01(+0.10%) |
Apr 16, 2015 | 9.590 | 9.645 | 9.560 | 9.600 | 759,488 | -0.14(-1.44%) |
Apr 15, 2015 | 9.930 | 9.945 | 9.740 | 9.740 | 2,049,912 | -0.17(-1.72%) |
Apr 14, 2015 | 9.860 | 9.910 | 9.810 | 9.910 | 2,572,088 | -0.02(-0.20%) |
Apr 13, 2015 | 9.920 | 9.950 | 9.910 | 9.930 | 1,349,107 | +0.03(+0.30%) |
Apr 10, 2015 | 9.910 | 9.950 | 9.900 | 9.900 | 1,465,946 | -0.04(-0.40%) |
Apr 09, 2015 | 9.820 | 9.950 | 9.820 | 9.940 | 3,155,638 | +0.19(+1.95%) |
Apr 08, 2015 | 9.630 | 9.775 | 9.630 | 9.750 | 3,006,842 | +0.11(+1.14%) |
Apr 07, 2015 | 9.620 | 9.670 | 9.620 | 9.640 | 716,908 | +0.03(+0.31%) |
Apr 06, 2015 | 9.610 | 9.660 | 9.570 | 9.610 | 1,511,087 | -0.06(-0.62%) |
Apr 02, 2015 | 9.670 | 9.670 | 9.670 | 0 | -0.02(-0.21%) | |
Apr 01, 2015 | 9.690 | 9.750 | 9.670 | 9.690 | 1,411,295 | -0.02(-0.21%) |
Mar 31, 2015 | 9.710 | 9.740 | 9.680 | 9.710 | 1,272,784 | -0.01(-0.10%) |
Mar 30, 2015 | 9.650 | 9.750 | 9.650 | 9.720 | 852,351 | +0.06(+0.62%) |
Mar 27, 2015 | 9.500 | 9.670 | 9.490 | 9.660 | 1,425,491 | +0.16(+1.68%) |
Mar 26, 2015 | 9.490 | 9.560 | 9.480 | 9.500 | 3,164,720 | -0.03(-0.31%) |
Mar 25, 2015 | 9.580 | 9.600 | 9.510 | 9.530 | 2,063,745 | -0.06(-0.63%) |
Mar 24, 2015 | 9.530 | 9.615 | 9.530 | 9.590 | 1,510,389 | +0.04(+0.42%) |
Mar 23, 2015 | 9.550 | 9.635 | 9.540 | 9.550 | 1,860,921 | +0.00(+0.00%) |
Mar 20, 2015 | 9.680 | 9.700 | 9.550 | 9.550 | 6,682,326 | -0.18(-1.85%) |
Mar 19, 2015 | 9.770 | 9.790 | 9.730 | 9.730 | 2,132,395 | +0.04(+0.41%) |
Mar 18, 2015 | 9.820 | 9.855 | 9.670 | 9.690 | 2,013,554 | -0.10(-1.02%) |
Mar 17, 2015 | 9.820 | 9.860 | 9.790 | 9.790 | 1,207,613 | -0.06(-0.61%) |
Mar 16, 2015 | 9.780 | 9.850 | 9.770 | 9.850 | 1,492,223 | +0.02(+0.20%) |
Mar 13, 2015 | 9.800 | 9.880 | 9.800 | 9.830 | 2,287,781 | +0.03(+0.31%) |
Mar 12, 2015 | 9.810 | 9.830 | 9.760 | 9.800 | 1,347,995 | -0.09(-0.91%) |
Mar 11, 2015 | 9.760 | 9.890 | 9.760 | 9.890 | 947,129 | +0.13(+1.33%) |
Mar 10, 2015 | 9.710 | 9.780 | 9.710 | 9.760 | 1,472,923 | +0.06(+0.62%) |
Mar 09, 2015 | 9.730 | 9.740 | 9.680 | 9.700 | 4,177,243 | -0.03(-0.31%) |
Mar 06, 2015 | 9.740 | 9.770 | 9.720 | 9.730 | 1,941,875 | +0.04(+0.41%) |
Mar 05, 2015 | 9.650 | 9.690 | 9.620 | 9.690 | 834,794 | +0.08(+0.83%) |
Mar 04, 2015 | 9.740 | 9.590 | 9.610 | 973,650 | -0.06(-0.62%) | |
Mar 03, 2015 | 9.700 | 9.640 | 9.670 | 1,810,797 | -0.05(-0.51%) | |
Mar 02, 2015 | 9.700 | 9.790 | 9.690 | 9.720 | 1,277,056 | -0.01(-0.10%) |
Feb 27, 2015 | 9.680 | 9.760 | 9.680 | 9.730 | 2,387,299 | +0.05(+0.52%) |
Feb 26, 2015 | 9.650 | 9.680 | 901,077 | +0.05(+0.52%) | ||
Feb 25, 2015 | 9.660 | 9.715 | 9.630 | 9.630 | 1,435,519 | -0.07(-0.72%) |
Feb 24, 2015 | 9.850 | 9.880 | 9.700 | 9.700 | 2,346,732 | -0.12(-1.22%) |
Feb 23, 2015 | 9.720 | 9.820 | 9.720 | 9.820 | 2,213,025 | +0.12(+1.24%) |
Feb 20, 2015 | 9.610 | 9.730 | 9.610 | 9.700 | 3,014,015 | +0.08(+0.83%) |
Feb 19, 2015 | 9.560 | 9.640 | 9.560 | 9.620 | 3,288,061 | +0.11(+1.16%) |
Feb 18, 2015 | 9.530 | 9.595 | 9.510 | 9.510 | 1,965,379 | +0.04(+0.42%) |
Feb 17, 2015 | 9.420 | 9.560 | 9.420 | 9.470 | 1,614,547 | -0.02(-0.21%) |
Feb 13, 2015 | 9.490 | 9.490 | 9.490 | 0 | -0.05(-0.52%) | |
Feb 12, 2015 | 9.660 | 9.720 | 9.540 | 9.540 | 2,594,525 | -0.19(-1.95%) |
Feb 11, 2015 | 9.570 | 9.730 | 9.570 | 9.730 | 2,250,993 | +0.14(+1.46%) |
Feb 10, 2015 | 9.460 | 9.620 | 9.450 | 9.590 | 1,822,873 | +0.18(+1.91%) |
Feb 09, 2015 | 9.420 | 9.480 | 9.390 | 9.410 | 1,147,378 | -0.09(-0.95%) |
Feb 06, 2015 | 9.460 | 9.515 | 9.420 | 9.500 | 2,383,092 | +0.04(+0.42%) |
Feb 05, 2015 | 9.470 | 9.500 | 9.420 | 9.460 | 1,011,840 | -0.02(-0.21%) |
Feb 04, 2015 | 9.450 | 9.530 | 9.410 | 9.480 | 5,910,479 | +0.00(+0.00%) |
Feb 03, 2015 | 9.520 | 9.590 | 9.430 | 9.480 | 1,689,601 | -0.07(-0.73%) |
Feb 02, 2015 | 9.560 | 9.570 | 9.500 | 9.550 | 1,638,100 | -0.03(-0.31%) |
Jan 30, 2015 | 9.430 | 9.620 | 9.400 | 9.580 | 4,412,427 | +0.21(+2.24%) |
Jan 29, 2015 | 9.370 | 9.420 | 9.160 | 9.370 | 6,661,720 | +0.03(+0.32%) |
Jan 28, 2015 | 9.400 | 9.420 | 9.320 | 9.340 | 1,789,193 | -0.05(-0.53%) |
Jan 27, 2015 | 9.340 | 9.430 | 9.310 | 9.390 | 1,119,422 | +0.02(+0.21%) |
Jan 26, 2015 | 9.360 | 9.410 | 9.330 | 9.370 | 819,028 | -0.01(-0.11%) |
Jan 23, 2015 | 9.320 | 9.440 | 9.320 | 9.380 | 1,182,878 | +0.05(+0.54%) |
Jan 22, 2015 | 9.350 | 9.240 | 9.330 | 1,970,051 | +0.09(+0.97%) | |
Jan 21, 2015 | 9.120 | 9.320 | 9.080 | 9.240 | 5,038,661 | +0.13(+1.43%) |
Jan 20, 2015 | 9.010 | 9.120 | 9.010 | 9.110 | 3,129,765 | +0.14(+1.56%) |
Jan 19, 2015 | 8.990 | 9.000 | 8.920 | 8.970 | 943,123 | -0.05(-0.55%) |
Jan 16, 2015 | 9.000 | 9.080 | 9.000 | 9.020 | 4,290,401 | +0.04(+0.45%) |
Jan 15, 2015 | 8.960 | 8.980 | 17,087,220 | -0.04(-0.44%) | ||
Jan 14, 2015 | 8.960 | 9.050 | 8.920 | 9.020 | 3,427,944 | +0.01(+0.11%) |
Jan 13, 2015 | 8.990 | 9.040 | 8.960 | 9.010 | 9,769,541 | +0.02(+0.22%) |
Jan 12, 2015 | 9.000 | 9.050 | 8.950 | 8.990 | 8,914,488 | -0.04(-0.44%) |
Jan 09, 2015 | 9.000 | 9.060 | 8.990 | 9.030 | 11,900,999 | +0.02(+0.22%) |
Jan 08, 2015 | 9.000 | 9.040 | 8.965 | 9.010 | 3,799,181 | +0.02(+0.22%) |
Jan 07, 2015 | 9.120 | 9.150 | 8.890 | 8.990 | 13,361,108 | -0.12(-1.32%) |
Jan 06, 2015 | 9.090 | 9.170 | 9.070 | 9.110 | 6,171,238 | +0.04(+0.44%) |
Jan 05, 2015 | 9.180 | 9.190 | 9.070 | 9.070 | 7,754,568 | -0.12(-1.31%) |
Jan 02, 2015 | 9.130 | 9.190 | 9.120 | 9.190 | 4,219,182 | +0.09(+0.99%) |
Dec 31, 2014 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 9.100 | 9.130 | 9.070 | 9.100 | 3,046,437 | +0.00(+0.00%) |
Dec 29, 2014 | 9.110 | 9.140 | 9.090 | 9.100 | 2,407,139 | +0.00(+0.00%) |
Dec 24, 2014 | 9.100 | 9.100 | 9.100 | 0 | -0.01(-0.11%) | |
Dec 23, 2014 | 9.080 | 9.130 | 9.070 | 9.110 | 6,979,931 | +0.01(+0.11%) |
Dec 22, 2014 | 9.090 | 9.130 | 9.050 | 9.100 | 5,032,359 | -0.04(-0.44%) |
Dec 19, 2014 | 9.020 | 9.140 | 9.020 | 9.140 | 14,607,703 | +0.13(+1.44%) |
Dec 18, 2014 | 8.910 | 9.070 | 8.890 | 9.010 | 12,539,160 | +0.11(+1.24%) |
Dec 17, 2014 | 8.820 | 8.920 | 8.740 | 8.900 | 26,799,468 | +0.06(+0.68%) |
Dec 16, 2014 | 8.860 | 8.840 | 82,516,784 | +2.87(+48.07%) | ||
Dec 15, 2014 | 6.180 | 6.220 | 5.795 | 5.970 | 15,099,059 | +0.93(+18.45%) |
Dec 12, 2014 | 5.800 | 6.040 | 4.840 | 5.040 | 22,938,676 | +0.78(+18.31%) |
Dec 11, 2014 | 4.290 | 4.550 | 4.240 | 4.260 | 5,048,174 | -0.11(-2.52%) |
Dec 10, 2014 | 4.810 | 4.820 | 4.220 | 4.370 | 6,464,576 | -0.44(-9.15%) |
Dec 09, 2014 | 4.690 | 4.980 | 4.610 | 4.810 | 5,196,594 | +0.51(+11.86%) |
Dec 08, 2014 | 4.420 | 4.650 | 3.960 | 4.300 | 6,314,002 | -0.19(-4.23%) |
Dec 05, 2014 | 4.610 | 4.660 | 4.550 | 4.490 | 7,062,293 | -0.12(-2.60%) |
Dec 04, 2014 | 5.200 | 5.250 | 4.590 | 4.610 | 10,982,946 | -0.65(-12.36%) |
Dec 03, 2014 | 5.110 | 5.485 | 5.110 | 5.260 | 4,498,934 | -0.04(-0.75%) |
Dec 02, 2014 | 5.250 | 5.490 | 5.100 | 5.300 | 2,696,731 | +0.16(+3.11%) |
Dec 01, 2014 | 5.590 | 5.600 | 5.140 | 5.140 | 3,976,470 | -0.31(-5.69%) |
Nov 28, 2014 | 5.550 | 5.670 | 5.150 | 5.450 | 5,868,870 | -0.15(-2.68%) |
Nov 27, 2014 | 6.450 | 6.460 | 5.580 | 5.600 | 4,447,672 | -0.92(-14.11%) |
Nov 26, 2014 | 6.540 | 6.610 | 6.450 | 6.520 | 4,033,183 | -0.07(-1.06%) |
Nov 25, 2014 | 6.790 | 6.800 | 6.500 | 6.590 | 3,132,814 | -0.17(-2.51%) |
Nov 24, 2014 | 7.010 | 7.010 | 6.650 | 6.760 | 1,493,069 | -0.23(-3.29%) |
Nov 21, 2014 | 6.970 | 7.110 | 6.880 | 6.990 | 2,060,873 | +0.19(+2.79%) |
Nov 20, 2014 | 6.500 | 6.820 | 6.470 | 6.800 | 1,823,278 | +0.26(+3.98%) |
Nov 19, 2014 | 6.550 | 6.600 | 6.370 | 6.540 | 3,370,356 | +0.04(+0.62%) |
Nov 18, 2014 | 6.500 | 6.620 | 6.400 | 6.500 | 2,814,050 | -0.05(-0.76%) |
Nov 17, 2014 | 6.300 | 6.670 | 6.220 | 6.550 | 2,757,222 | +0.14(+2.18%) |
Nov 14, 2014 | 6.320 | 6.450 | 6.280 | 6.410 | 1,940,999 | +0.09(+1.42%) |
Nov 13, 2014 | 6.470 | 6.510 | 6.200 | 6.320 | 2,368,115 | -0.16(-2.47%) |
Nov 12, 2014 | 6.550 | 6.660 | 6.440 | 6.480 | 2,491,939 | -0.10(-1.52%) |
Nov 11, 2014 | 6.660 | 6.680 | 6.470 | 6.580 | 1,882,054 | -0.06(-0.90%) |
Nov 10, 2014 | 6.690 | 6.800 | 6.510 | 6.640 | 3,147,588 | +0.09(+1.37%) |
Nov 07, 2014 | 6.150 | 6.570 | 6.150 | 6.550 | 2,633,214 | +0.29(+4.63%) |
Nov 06, 2014 | 6.250 | 6.460 | 6.170 | 6.260 | 3,736,868 | -0.02(-0.32%) |
Nov 05, 2014 | 6.250 | 6.390 | 6.080 | 6.280 | 2,615,947 | +0.18(+2.95%) |
Nov 04, 2014 | 6.930 | 7.000 | 6.010 | 6.100 | 4,521,283 | -0.82(-11.85%) |
Nov 03, 2014 | 7.310 | 7.330 | 6.900 | 6.920 | 2,303,674 | -0.27(-3.76%) |
Oct 31, 2014 | 6.950 | 7.190 | 6.850 | 7.190 | 2,375,538 | +0.22(+3.16%) |
Oct 30, 2014 | 7.090 | 7.130 | 6.860 | 6.970 | 1,532,771 | -0.11(-1.55%) |
Oct 29, 2014 | 7.330 | 7.380 | 7.020 | 7.080 | 2,485,818 | -0.16(-2.21%) |
Oct 28, 2014 | 7.030 | 7.240 | 6.980 | 7.240 | 1,588,278 | +0.24(+3.43%) |
Oct 27, 2014 | 7.300 | 7.300 | 6.910 | 7.000 | 2,546,597 | -0.32(-4.37%) |
Oct 24, 2014 | 7.510 | 7.510 | 7.320 | 7.320 | 1,759,867 | -0.23(-3.05%) |
Oct 23, 2014 | 7.530 | 7.590 | 7.350 | 7.550 | 2,252,319 | +0.17(+2.30%) |
Oct 22, 2014 | 7.360 | 7.380 | 4,731,252 | -0.34(-4.40%) | ||
Oct 21, 2014 | 7.740 | 7.740 | 7.530 | 7.720 | 3,338,385 | +0.20(+2.66%) |
Oct 20, 2014 | 7.360 | 7.520 | 7.330 | 7.520 | 3,044,764 | +0.16(+2.17%) |
Oct 17, 2014 | 7.490 | 7.550 | 7.320 | 7.360 | 7,651,594 | -0.02(-0.27%) |
Oct 16, 2014 | 7.040 | 7.450 | 7.020 | 7.380 | 5,106,104 | +0.15(+2.07%) |
Oct 15, 2014 | 7.410 | 7.450 | 7.000 | 7.230 | 4,451,723 | -0.24(-3.21%) |
Oct 14, 2014 | 7.950 | 7.980 | 7.470 | 7.470 | 4,530,466 | -0.69(-8.46%) |
Oct 10, 2014 | 8.160 | 8.160 | 8.160 | 0 | +0.03(+0.37%) | |
Oct 09, 2014 | 8.490 | 8.520 | 8.010 | 8.130 | 4,875,400 | -0.44(-5.13%) |
Oct 08, 2014 | 8.800 | 8.800 | 8.320 | 8.570 | 5,134,872 | -0.24(-2.72%) |
Oct 07, 2014 | 9.040 | 9.140 | 8.750 | 8.810 | 4,190,222 | -0.23(-2.54%) |
Oct 06, 2014 | 9.120 | 9.200 | 9.020 | 9.040 | 2,015,695 | -0.05(-0.55%) |
Oct 03, 2014 | 9.170 | 9.240 | 9.030 | 9.090 | 2,144,473 | +0.00(+0.00%) |
Oct 02, 2014 | 9.350 | 9.370 | 9.000 | 9.090 | 4,909,491 | -0.34(-3.61%) |
Oct 01, 2014 | 9.660 | 9.770 | 9.360 | 9.430 | 2,099,000 | -0.26(-2.68%) |
Sep 30, 2014 | 9.840 | 10.02 | 9.600 | 9.690 | 3,263,153 | -0.06(-0.62%) |
Sep 29, 2014 | 9.850 | 9.910 | 9.680 | 9.750 | 2,383,777 | -0.18(-1.81%) |
Sep 26, 2014 | 9.910 | 9.975 | 9.855 | 9.930 | 2,004,293 | +0.03(+0.30%) |
Sep 25, 2014 | 10.07 | 10.09 | 9.780 | 9.900 | 2,045,332 | -0.07(-0.70%) |
Sep 24, 2014 | 10.28 | 10.28 | 9.840 | 9.970 | 2,559,566 | -0.30(-2.92%) |
Sep 23, 2014 | 9.840 | 10.28 | 9.800 | 10.27 | 2,224,887 | +0.45(+4.58%) |
Sep 22, 2014 | 10.00 | 10.06 | 9.810 | 9.820 | 1,217,538 | -0.24(-2.39%) |
Sep 19, 2014 | 10.20 | 10.27 | 10.00 | 10.06 | 4,261,138 | -0.17(-1.66%) |
Sep 18, 2014 | 10.42 | 10.44 | 10.20 | 10.23 | 1,273,730 | -0.19(-1.82%) |
Sep 17, 2014 | 10.64 | 10.64 | 10.41 | 10.42 | 1,085,324 | -0.13(-1.23%) |
Sep 16, 2014 | 10.50 | 10.70 | 10.49 | 10.55 | 1,904,084 | +0.00(+0.00%) |
Sep 15, 2014 | 10.65 | 10.65 | 10.43 | 10.55 | 1,595,971 | -0.09(-0.85%) |
Sep 12, 2014 | 10.83 | 10.86 | 10.60 | 10.64 | 2,432,999 | -0.20(-1.85%) |
Sep 11, 2014 | 10.75 | 10.89 | 10.68 | 10.84 | 1,057,055 | +0.07(+0.65%) |
Sep 10, 2014 | 10.90 | 10.91 | 10.71 | 10.77 | 1,157,123 | -0.18(-1.64%) |
Sep 09, 2014 | 10.90 | 11.00 | 10.83 | 10.95 | 2,033,359 | +0.16(+1.48%) |
Sep 08, 2014 | 10.80 | 10.82 | 10.72 | 10.79 | 2,477,229 | -0.05(-0.46%) |
Sep 05, 2014 | 10.94 | 11.03 | 10.80 | 10.84 | 2,423,821 | -0.14(-1.28%) |
Sep 04, 2014 | 10.90 | 11.18 | 10.89 | 10.98 | 2,540,774 | +0.08(+0.73%) |
Sep 03, 2014 | 10.94 | 10.97 | 10.79 | 10.90 | 1,533,239 | +0.04(+0.37%) |