Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.688 | 8.765 | 8.589 | 8.634 | 2,071,064 | -0.02(-0.21%) |
May 28, 2015 | 8.418 | 8.688 | 8.409 | 8.652 | 3,608,887 | +0.16(+1.91%) |
May 27, 2015 | 8.454 | 8.580 | 8.400 | 8.490 | 3,488,107 | -0.16(-1.87%) |
May 26, 2015 | 8.760 | 8.760 | 8.580 | 8.652 | 3,326,280 | -0.32(-3.61%) |
May 22, 2015 | 9.247 | 8.976 | 8.976 | 8.976 | 2,781,031 | -0.25(-2.73%) |
May 21, 2015 | 9.301 | 9.400 | 9.211 | 9.229 | 2,076,249 | -0.10(-1.06%) |
May 20, 2015 | 9.427 | 9.490 | 9.301 | 9.328 | 2,537,064 | -0.06(-0.67%) |
May 19, 2015 | 9.535 | 9.625 | 9.368 | 9.391 | 3,849,905 | -0.45(-4.58%) |
May 18, 2015 | 9.941 | 9.995 | 9.761 | 9.842 | 2,439,641 | -0.05(-0.55%) |
May 15, 2015 | 9.860 | 10.16 | 9.824 | 9.896 | 4,302,590 | -0.36(-3.51%) |
May 14, 2015 | 10.20 | 10.58 | 10.17 | 10.26 | 3,005,473 | +0.16(+1.61%) |
May 13, 2015 | 10.21 | 10.27 | 10.06 | 10.09 | 4,478,675 | +0.07(+0.72%) |
May 12, 2015 | 10.01 | 10.13 | 9.896 | 10.02 | 2,938,755 | -0.02(-0.18%) |
May 11, 2015 | 10.28 | 10.44 | 9.878 | 10.04 | 3,365,214 | -0.11(-1.07%) |
May 08, 2015 | 10.00 | 10.32 | 9.891 | 10.15 | 3,541,499 | +0.02(+0.18%) |
May 07, 2015 | 9.715 | 10.14 | 9.697 | 10.13 | 4,981,117 | +0.07(+0.72%) |
May 06, 2015 | 10.49 | 10.54 | 10.00 | 10.06 | 3,077,835 | -0.30(-2.87%) |
May 05, 2015 | 10.57 | 10.63 | 10.25 | 10.36 | 2,538,610 | +0.02(+0.17%) |
May 04, 2015 | 10.44 | 10.57 | 10.29 | 10.34 | 2,763,204 | +0.04(+0.35%) |
May 01, 2015 | 9.986 | 10.36 | 9.977 | 10.30 | 2,292,600 | +0.09(+0.88%) |
Apr 30, 2015 | 10.07 | 10.27 | 9.905 | 10.21 | 3,621,205 | -0.26(-2.50%) |
Apr 29, 2015 | 10.29 | 10.63 | 10.18 | 10.47 | 3,648,487 | +0.17(+1.66%) |
Apr 28, 2015 | 10.09 | 10.36 | 10.04 | 10.30 | 4,930,396 | +0.45(+4.57%) |
Apr 27, 2015 | 9.896 | 10.16 | 9.788 | 9.851 | 4,880,127 | +0.25(+2.63%) |
Apr 24, 2015 | 9.806 | 9.887 | 9.562 | 9.598 | 4,535,803 | -0.42(-4.23%) |
Apr 23, 2015 | 9.941 | 10.14 | 9.824 | 10.02 | 3,240,240 | +0.04(+0.36%) |
Apr 22, 2015 | 10.27 | 10.37 | 9.977 | 9.986 | 3,326,911 | -0.41(-3.99%) |
Apr 21, 2015 | 10.22 | 10.49 | 10.19 | 10.40 | 3,298,412 | +0.00(+0.00%) |
Apr 20, 2015 | 10.19 | 10.44 | 10.16 | 10.40 | 10,943,491 | +0.12(+1.14%) |
Apr 17, 2015 | 10.11 | 10.38 | 10.09 | 10.28 | 3,927,584 | +0.12(+1.15%) |
Apr 16, 2015 | 10.37 | 10.37 | 9.950 | 10.17 | 5,413,066 | -0.13(-1.23%) |
Apr 15, 2015 | 9.752 | 10.33 | 9.742 | 10.29 | 5,828,866 | +0.49(+4.96%) |
Apr 14, 2015 | 9.418 | 9.851 | 9.400 | 9.806 | 4,266,074 | +0.50(+5.43%) |
Apr 13, 2015 | 9.319 | 9.445 | 9.202 | 9.301 | 2,793,791 | +0.07(+0.78%) |
Apr 10, 2015 | 8.850 | 9.229 | 8.805 | 9.229 | 3,446,770 | +0.65(+7.56%) |
Apr 09, 2015 | 8.643 | 8.747 | 8.562 | 8.580 | 2,197,291 | -0.21(-2.36%) |
Apr 08, 2015 | 9.021 | 9.148 | 8.733 | 8.787 | 3,792,034 | -0.15(-1.71%) |
Apr 07, 2015 | 9.085 | 9.247 | 8.904 | 8.940 | 4,637,371 | -0.13(-1.39%) |
Apr 06, 2015 | 8.805 | 9.148 | 8.778 | 9.067 | 4,300,906 | +0.58(+6.79%) |
Apr 02, 2015 | 8.850 | 8.490 | 8.490 | 8.490 | 4,793,240 | -0.22(-2.48%) |
Apr 01, 2015 | 8.508 | 8.805 | 8.481 | 8.706 | 4,264,561 | +0.29(+3.43%) |
Mar 31, 2015 | 8.661 | 8.823 | 8.359 | 8.418 | 3,000,913 | -0.13(-1.48%) |
Mar 30, 2015 | 8.652 | 8.724 | 8.526 | 8.544 | 3,007,031 | -0.34(-3.85%) |
Mar 27, 2015 | 8.886 | 9.067 | 8.733 | 8.886 | 2,748,311 | -0.22(-2.38%) |
Mar 26, 2015 | 9.400 | 9.472 | 8.904 | 9.103 | 4,482,199 | +0.14(+1.61%) |
Mar 25, 2015 | 9.112 | 9.202 | 8.940 | 8.958 | 2,694,678 | -0.02(-0.20%) |
Mar 24, 2015 | 9.049 | 9.143 | 8.873 | 8.976 | 3,092,036 | -0.03(-0.30%) |
Mar 23, 2015 | 8.886 | 9.085 | 8.877 | 9.003 | 3,742,733 | +0.14(+1.52%) |
Mar 20, 2015 | 8.589 | 8.999 | 8.571 | 8.868 | 7,618,473 | +0.40(+4.68%) |
Mar 19, 2015 | 8.544 | 8.580 | 8.237 | 8.472 | 3,115,657 | -0.15(-1.78%) |
Mar 18, 2015 | 8.003 | 8.706 | 7.985 | 8.625 | 4,812,751 | +0.64(+8.01%) |
Mar 17, 2015 | 7.841 | 8.147 | 7.760 | 7.985 | 2,928,845 | +0.05(+0.68%) |
Mar 16, 2015 | 7.814 | 8.012 | 7.706 | 7.931 | 3,350,774 | +0.14(+1.85%) |
Mar 13, 2015 | 7.994 | 8.048 | 7.602 | 7.787 | 3,376,718 | -0.37(-4.53%) |
Mar 12, 2015 | 8.328 | 8.364 | 8.048 | 8.156 | 2,528,210 | -0.25(-3.00%) |
Mar 11, 2015 | 8.111 | 8.436 | 7.976 | 8.409 | 3,031,456 | +0.32(+4.01%) |
Mar 10, 2015 | 8.093 | 8.431 | 8.012 | 8.084 | 3,806,533 | -0.14(-1.75%) |
Mar 09, 2015 | 8.643 | 8.679 | 8.201 | 8.228 | 3,682,036 | -0.39(-4.50%) |
Mar 06, 2015 | 9.003 | 9.031 | 8.589 | 8.616 | 4,651,465 | -0.66(-7.09%) |
Mar 05, 2015 | 9.445 | 9.589 | 9.256 | 9.274 | 1,732,278 | -0.18(-1.91%) |
Mar 04, 2015 | 9.652 | 9.553 | 9.382 | 9.454 | 2,372,997 | -0.10(-1.04%) |
Mar 03, 2015 | 9.923 | 9.995 | 9.517 | 9.553 | 2,731,414 | -0.27(-2.75%) |