Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.437 | 9.493 | 9.345 | 9.351 | 30,922,264 | -0.07(-0.78%) |
May 28, 2015 | 9.419 | 9.452 | 9.394 | 9.425 | 22,642,030 | -0.02(-0.20%) |
May 27, 2015 | 9.388 | 9.474 | 9.369 | 9.443 | 30,440,862 | +0.08(+0.86%) |
May 26, 2015 | 9.412 | 9.456 | 9.338 | 9.363 | 40,538,788 | -0.05(-0.52%) |
May 22, 2015 | 9.554 | 9.412 | 9.412 | 9.412 | 40,227,024 | -0.15(-1.55%) |
May 21, 2015 | 9.419 | 9.585 | 9.406 | 9.560 | 38,873,264 | +0.13(+1.37%) |
May 20, 2015 | 9.579 | 9.591 | 9.403 | 9.431 | 36,313,920 | -0.12(-1.29%) |
May 19, 2015 | 9.610 | 9.622 | 9.520 | 9.554 | 24,570,650 | -0.05(-0.51%) |
May 18, 2015 | 9.536 | 9.640 | 9.523 | 9.603 | 31,622,380 | +0.06(+0.65%) |
May 15, 2015 | 9.412 | 9.548 | 9.412 | 9.542 | 30,723,248 | +0.13(+1.38%) |
May 14, 2015 | 9.554 | 9.579 | 9.369 | 9.412 | 46,701,612 | -0.09(-0.91%) |
May 13, 2015 | 9.579 | 9.628 | 9.474 | 9.499 | 33,869,532 | -0.09(-0.96%) |
May 12, 2015 | 9.610 | 9.644 | 9.554 | 9.591 | 28,660,592 | -0.06(-0.58%) |
May 11, 2015 | 9.647 | 9.761 | 9.640 | 9.647 | 27,970,972 | -0.01(-0.13%) |
May 08, 2015 | 9.628 | 9.684 | 9.610 | 9.659 | 34,615,428 | +0.10(+1.03%) |
May 07, 2015 | 9.529 | 9.592 | 9.332 | 9.560 | 43,797,496 | +0.02(+0.19%) |
May 06, 2015 | 9.622 | 9.653 | 9.493 | 9.542 | 42,798,504 | -0.03(-0.32%) |
May 05, 2015 | 9.721 | 9.751 | 9.566 | 9.573 | 52,304,784 | -0.15(-1.58%) |
May 04, 2015 | 9.745 | 9.788 | 9.708 | 9.727 | 24,462,582 | -0.02(-0.19%) |
May 01, 2015 | 9.801 | 9.825 | 9.677 | 9.745 | 33,423,668 | +0.01(+0.06%) |
Apr 30, 2015 | 9.844 | 9.887 | 9.702 | 9.739 | 49,105,976 | -0.14(-1.37%) |
Apr 29, 2015 | 9.776 | 9.924 | 9.751 | 9.875 | 56,985,796 | +0.07(+0.69%) |
Apr 28, 2015 | 9.727 | 9.819 | 9.630 | 9.807 | 92,703,984 | +0.10(+1.01%) |
Apr 27, 2015 | 9.660 | 9.770 | 9.630 | 9.709 | 57,025,028 | +0.08(+0.82%) |
Apr 24, 2015 | 9.605 | 9.691 | 9.587 | 9.630 | 33,232,942 | +0.01(+0.06%) |
Apr 23, 2015 | 9.673 | 9.709 | 9.587 | 9.624 | 46,600,884 | -0.09(-0.94%) |
Apr 22, 2015 | 9.666 | 9.727 | 9.599 | 9.715 | 33,260,674 | +0.05(+0.57%) |
Apr 21, 2015 | 9.721 | 9.758 | 9.624 | 9.660 | 30,304,118 | -0.05(-0.57%) |
Apr 20, 2015 | 9.703 | 9.721 | 9.660 | 9.715 | 24,963,952 | +0.09(+0.95%) |
Apr 17, 2015 | 9.697 | 9.697 | 9.593 | 9.624 | 52,648,040 | -0.11(-1.13%) |
Apr 16, 2015 | 9.795 | 9.825 | 9.727 | 9.734 | 38,474,816 | -0.08(-0.81%) |
Apr 15, 2015 | 9.776 | 9.819 | 9.770 | 9.813 | 41,765,228 | +0.06(+0.63%) |
Apr 14, 2015 | 9.709 | 9.801 | 9.703 | 9.752 | 35,609,908 | +0.06(+0.63%) |
Apr 13, 2015 | 9.770 | 9.819 | 9.691 | 9.691 | 36,877,064 | -0.10(-1.00%) |
Apr 10, 2015 | 9.752 | 9.801 | 9.740 | 9.789 | 28,916,802 | +0.05(+0.50%) |
Apr 09, 2015 | 9.770 | 9.813 | 9.697 | 9.740 | 38,402,168 | -0.02(-0.19%) |
Apr 08, 2015 | 9.752 | 9.825 | 9.740 | 9.758 | 41,181,432 | +0.05(+0.50%) |
Apr 07, 2015 | 9.740 | 9.752 | 9.636 | 9.709 | 43,587,116 | -0.06(-0.62%) |
Apr 06, 2015 | 9.740 | 9.837 | 9.709 | 9.770 | 30,331,030 | -0.02(-0.19%) |
Apr 02, 2015 | 9.727 | 9.789 | 9.789 | 9.789 | 26,079,876 | +0.07(+0.75%) |
Apr 01, 2015 | 9.868 | 9.868 | 9.679 | 9.715 | 44,812,756 | -0.14(-1.43%) |
Mar 31, 2015 | 9.844 | 9.947 | 9.819 | 9.856 | 35,685,708 | -0.01(-0.12%) |
Mar 30, 2015 | 9.844 | 9.941 | 9.801 | 9.868 | 33,632,788 | +0.11(+1.13%) |
Mar 27, 2015 | 9.807 | 9.831 | 9.679 | 9.758 | 87,237,064 | -0.02(-0.19%) |
Mar 26, 2015 | 9.837 | 9.862 | 9.748 | 9.776 | 54,576,552 | -0.10(-1.05%) |
Mar 25, 2015 | 10.09 | 10.11 | 9.880 | 9.880 | 35,996,256 | -0.23(-2.29%) |
Mar 24, 2015 | 10.12 | 10.19 | 10.06 | 10.11 | 27,272,614 | -0.01(-0.06%) |
Mar 23, 2015 | 10.06 | 10.22 | 10.05 | 10.12 | 50,272,492 | +0.05(+0.55%) |
Mar 20, 2015 | 9.984 | 10.10 | 9.978 | 10.06 | 68,938,960 | +0.09(+0.86%) |
Mar 19, 2015 | 10.03 | 10.05 | 9.941 | 9.978 | 29,512,540 | -0.07(-0.73%) |
Mar 18, 2015 | 9.960 | 10.08 | 9.837 | 10.05 | 55,259,656 | +0.04(+0.43%) |
Mar 17, 2015 | 10.01 | 10.07 | 9.990 | 10.01 | 34,254,340 | -0.06(-0.61%) |
Mar 16, 2015 | 9.929 | 10.08 | 9.917 | 10.07 | 61,789,744 | +0.18(+1.79%) |
Mar 13, 2015 | 9.868 | 9.923 | 9.770 | 9.892 | 45,653,332 | +0.02(+0.19%) |
Mar 12, 2015 | 9.697 | 9.911 | 9.685 | 9.874 | 51,033,144 | +0.26(+2.67%) |
Mar 11, 2015 | 9.630 | 9.679 | 9.587 | 9.618 | 33,791,952 | +0.02(+0.19%) |
Mar 10, 2015 | 9.734 | 9.740 | 9.581 | 9.599 | 51,888,760 | -0.19(-1.93%) |
Mar 09, 2015 | 9.758 | 9.831 | 9.727 | 9.789 | 28,056,448 | +0.06(+0.63%) |
Mar 06, 2015 | 9.795 | 9.892 | 9.715 | 9.727 | 39,991,748 | -0.11(-1.12%) |
Mar 05, 2015 | 9.825 | 9.911 | 9.825 | 9.837 | 27,078,570 | +0.05(+0.50%) |
Mar 04, 2015 | 9.825 | 9.874 | 9.727 | 9.789 | 42,020,544 | -0.09(-0.87%) |
Mar 03, 2015 | 9.813 | 9.953 | 9.807 | 9.874 | 61,712,096 | -0.24(-2.41%) |