Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.928 | 9.039 | 8.928 | 8.966 | 11,639 | -0.13(-1.38%) |
May 28, 2015 | 8.976 | 9.091 | 8.852 | 9.091 | 2,328 | -0.02(-0.23%) |
May 27, 2015 | 9.160 | 9.160 | 9.055 | 9.112 | 11,883 | +0.02(+0.21%) |
May 26, 2015 | 8.945 | 9.093 | 8.753 | 9.093 | 10,948 | +0.06(+0.69%) |
May 22, 2015 | 9.007 | 9.031 | 9.031 | 9.031 | 7,735 | +0.37(+4.31%) |
May 21, 2015 | 8.921 | 8.921 | 8.581 | 8.658 | 29,611 | -0.31(-3.47%) |
May 20, 2015 | 9.093 | 9.184 | 8.897 | 8.969 | 9,409 | -0.22(-2.34%) |
May 19, 2015 | 9.016 | 9.227 | 9.016 | 9.184 | 6,953 | +0.13(+1.43%) |
May 18, 2015 | 9.098 | 9.205 | 9.004 | 9.055 | 7,689 | -0.18(-1.92%) |
May 15, 2015 | 8.897 | 9.232 | 8.897 | 9.232 | 4,198 | +0.31(+3.49%) |
May 14, 2015 | 9.327 | 9.327 | 8.921 | 8.921 | 6,660 | -0.33(-3.52%) |
May 13, 2015 | 9.026 | 9.299 | 9.026 | 9.246 | 9,159 | +0.21(+2.36%) |
May 12, 2015 | 8.863 | 9.033 | 8.863 | 9.033 | 3,190 | +0.06(+0.72%) |
May 11, 2015 | 9.150 | 9.184 | 8.887 | 8.969 | 4,622 | -0.18(-1.99%) |
May 08, 2015 | 9.371 | 9.423 | 8.739 | 9.150 | 24,086 | -0.23(-2.50%) |
May 07, 2015 | 9.542 | 9.542 | 9.366 | 9.385 | 5,832 | -0.00(-0.05%) |
May 06, 2015 | 9.566 | 9.566 | 9.389 | 9.389 | 5,517 | -0.11(-1.12%) |
May 05, 2015 | 9.351 | 9.614 | 9.343 | 9.496 | 8,780 | +0.15(+1.60%) |
May 04, 2015 | 9.571 | 9.834 | 9.289 | 9.346 | 13,279 | -0.24(-2.54%) |
May 01, 2015 | 10.04 | 10.33 | 9.590 | 9.590 | 12,449 | -0.33(-3.37%) |
Apr 30, 2015 | 10.37 | 10.37 | 9.566 | 9.925 | 20,653 | -0.29(-2.86%) |
Apr 29, 2015 | 10.21 | 10.39 | 10.20 | 10.22 | 10,829 | -0.01(-0.09%) |
Apr 28, 2015 | 10.26 | 10.33 | 10.22 | 10.23 | 4,335 | +0.01(+0.13%) |
Apr 27, 2015 | 10.44 | 10.44 | 10.18 | 10.21 | 7,952 | -0.26(-2.46%) |
Apr 24, 2015 | 10.46 | 10.47 | 10.14 | 10.47 | 5,130 | +0.22(+2.19%) |
Apr 23, 2015 | 10.18 | 10.46 | 10.14 | 10.25 | 8,216 | +0.08(+0.77%) |
Apr 22, 2015 | 10.28 | 10.28 | 10.14 | 10.17 | 11,060 | +0.03(+0.26%) |
Apr 21, 2015 | 10.23 | 10.30 | 10.14 | 10.14 | 7,988 | -0.09(-0.88%) |
Apr 20, 2015 | 10.25 | 10.48 | 10.23 | 10.23 | 9,582 | -0.02(-0.19%) |
Apr 17, 2015 | 10.15 | 10.45 | 10.02 | 10.25 | 8,657 | +0.00(+0.00%) |
Apr 16, 2015 | 10.20 | 10.47 | 10.14 | 10.25 | 8,315 | -0.07(-0.72%) |
Apr 15, 2015 | 10.49 | 10.49 | 10.28 | 10.33 | 21,135 | -0.14(-1.33%) |
Apr 14, 2015 | 10.51 | 10.51 | 10.28 | 10.47 | 8,884 | -0.05(-0.45%) |
Apr 13, 2015 | 10.71 | 10.72 | 10.51 | 10.51 | 13,181 | -0.12(-1.12%) |
Apr 10, 2015 | 10.30 | 10.76 | 10.30 | 10.63 | 7,505 | +0.50(+4.99%) |
Apr 09, 2015 | 10.43 | 10.48 | 10.12 | 10.13 | 10,233 | -0.32(-3.10%) |
Apr 08, 2015 | 10.07 | 10.48 | 10.07 | 10.45 | 7,971 | +0.28(+2.72%) |
Apr 07, 2015 | 9.994 | 10.27 | 9.894 | 10.18 | 7,371 | +0.14(+1.43%) |
Apr 06, 2015 | 9.899 | 10.12 | 9.851 | 10.03 | 10,266 | +0.25(+2.58%) |
Apr 02, 2015 | 9.784 | 9.779 | 9.779 | 9.779 | 5,455 | +0.20(+2.14%) |
Apr 01, 2015 | 9.818 | 10.01 | 9.560 | 9.575 | 9,874 | -0.45(-4.47%) |
Mar 31, 2015 | 10.72 | 10.72 | 9.989 | 10.02 | 17,447 | -0.53(-5.06%) |
Mar 30, 2015 | 11.01 | 11.01 | 10.48 | 10.56 | 21,501 | +0.27(+2.59%) |
Mar 27, 2015 | 10.13 | 10.47 | 9.965 | 10.29 | 14,020 | +0.60(+6.22%) |
Mar 26, 2015 | 9.810 | 9.877 | 9.527 | 9.687 | 9,575 | -0.04(-0.44%) |
Mar 25, 2015 | 9.532 | 9.754 | 9.497 | 9.730 | 4,359 | +0.20(+2.13%) |
Mar 24, 2015 | 9.634 | 9.645 | 9.328 | 9.527 | 13,841 | -0.00(-0.05%) |
Mar 23, 2015 | 9.257 | 9.588 | 8.997 | 9.531 | 13,005 | +0.44(+4.84%) |
Mar 20, 2015 | 8.699 | 9.101 | 8.699 | 9.092 | 21,385 | +0.53(+6.21%) |
Mar 19, 2015 | 8.477 | 8.624 | 8.463 | 8.560 | 56,062 | +0.04(+0.47%) |
Mar 18, 2015 | 9.281 | 9.338 | 8.236 | 8.520 | 87,994 | -0.93(-9.81%) |
Mar 17, 2015 | 9.971 | 10.06 | 9.343 | 9.446 | 33,957 | -0.54(-5.40%) |
Mar 16, 2015 | 10.76 | 10.76 | 9.985 | 9.985 | 29,300 | -0.77(-7.16%) |
Mar 13, 2015 | 11.06 | 11.06 | 10.76 | 10.76 | 20,901 | -0.18(-1.64%) |
Mar 12, 2015 | 11.27 | 11.27 | 10.87 | 10.94 | 18,329 | -0.29(-2.61%) |
Mar 11, 2015 | 11.55 | 11.60 | 11.22 | 11.23 | 4,665 | -0.32(-2.74%) |
Mar 10, 2015 | 11.57 | 11.60 | 11.55 | 11.55 | 12,625 | -0.06(-0.49%) |
Mar 09, 2015 | 11.55 | 11.61 | 11.55 | 11.60 | 9,784 | +0.02(+0.16%) |
Mar 06, 2015 | 11.77 | 11.81 | 11.55 | 11.58 | 16,662 | +0.02(+0.21%) |
Mar 05, 2015 | 11.56 | 11.78 | 11.55 | 11.56 | 16,444 | +0.01(+0.05%) |
Mar 04, 2015 | 11.98 | 11.77 | 11.55 | 11.55 | 17,575 | -0.22(-1.84%) |
Mar 03, 2015 | 11.88 | 11.93 | 11.60 | 11.77 | 24,252 | -0.02(-0.14%) |