Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.570 | 9.740 | 9.511 | 9.700 | 59,878 | +0.09(+0.94%) |
May 28, 2015 | 9.610 | 9.660 | 9.580 | 9.610 | 40,975 | -0.07(-0.72%) |
May 27, 2015 | 9.530 | 9.680 | 9.380 | 9.680 | 57,124 | +0.17(+1.79%) |
May 26, 2015 | 9.680 | 9.680 | 9.350 | 9.510 | 59,374 | -0.23(-2.36%) |
May 22, 2015 | 10.03 | 9.740 | 9.740 | 9.740 | 73,600 | -0.32(-3.18%) |
May 21, 2015 | 10.05 | 10.12 | 9.860 | 10.06 | 47,704 | +0.09(+0.90%) |
May 20, 2015 | 10.08 | 10.17 | 9.800 | 9.970 | 65,106 | -0.12(-1.19%) |
May 19, 2015 | 9.920 | 10.09 | 9.910 | 10.09 | 59,367 | +0.18(+1.82%) |
May 18, 2015 | 9.620 | 9.910 | 9.380 | 9.910 | 59,063 | +0.31(+3.23%) |
May 15, 2015 | 9.650 | 9.740 | 9.450 | 9.600 | 69,723 | -0.03(-0.31%) |
May 14, 2015 | 9.490 | 9.735 | 9.390 | 9.630 | 77,153 | +0.18(+1.90%) |
May 13, 2015 | 9.630 | 9.630 | 9.420 | 9.450 | 46,773 | -0.14(-1.46%) |
May 12, 2015 | 9.650 | 9.660 | 9.380 | 9.590 | 53,317 | -0.09(-0.93%) |
May 11, 2015 | 9.590 | 9.770 | 9.570 | 9.680 | 115,995 | +0.10(+1.04%) |
May 08, 2015 | 9.840 | 10.02 | 9.560 | 9.580 | 85,225 | -0.16(-1.64%) |
May 07, 2015 | 9.630 | 9.910 | 9.610 | 9.740 | 76,955 | +0.08(+0.83%) |
May 06, 2015 | 9.900 | 9.910 | 9.450 | 9.660 | 68,652 | -0.20(-2.03%) |
May 05, 2015 | 9.970 | 9.970 | 9.580 | 9.860 | 102,926 | -0.13(-1.30%) |
May 04, 2015 | 10.15 | 10.25 | 9.760 | 9.990 | 119,499 | -0.16(-1.58%) |
May 01, 2015 | 9.840 | 10.31 | 9.830 | 10.15 | 147,141 | +0.32(+3.26%) |
Apr 30, 2015 | 10.02 | 10.23 | 9.560 | 9.830 | 141,702 | -0.32(-3.15%) |
Apr 29, 2015 | 9.330 | 10.28 | 9.330 | 10.15 | 239,439 | -0.21(-2.03%) |
Apr 28, 2015 | 10.11 | 10.37 | 9.820 | 10.36 | 161,615 | +0.21(+2.07%) |
Apr 27, 2015 | 10.17 | 10.27 | 10.02 | 10.15 | 144,679 | -0.02(-0.20%) |
Apr 24, 2015 | 10.15 | 10.20 | 10.07 | 10.17 | 71,682 | +0.01(+0.10%) |
Apr 23, 2015 | 10.08 | 10.20 | 10.06 | 10.16 | 83,158 | +0.02(+0.20%) |
Apr 22, 2015 | 10.10 | 10.31 | 9.940 | 10.14 | 47,640 | +0.02(+0.20%) |
Apr 21, 2015 | 10.17 | 10.24 | 10.03 | 10.12 | 113,937 | -0.03(-0.30%) |
Apr 20, 2015 | 10.23 | 10.29 | 9.780 | 10.15 | 75,709 | +0.06(+0.59%) |
Apr 17, 2015 | 10.47 | 10.75 | 10.08 | 10.09 | 119,973 | -0.47(-4.45%) |
Apr 16, 2015 | 10.41 | 10.75 | 10.18 | 10.56 | 251,774 | +0.05(+0.48%) |
Apr 15, 2015 | 10.08 | 10.89 | 9.895 | 10.51 | 94,067 | +0.49(+4.89%) |
Apr 14, 2015 | 10.22 | 10.23 | 9.900 | 10.02 | 72,311 | -0.22(-2.15%) |
Apr 13, 2015 | 10.25 | 10.26 | 10.03 | 10.24 | 120,508 | +0.00(+0.00%) |
Apr 10, 2015 | 9.940 | 10.70 | 9.750 | 10.24 | 183,246 | +0.34(+3.43%) |
Apr 09, 2015 | 9.910 | 9.940 | 9.620 | 9.900 | 68,393 | +0.06(+0.61%) |
Apr 08, 2015 | 9.660 | 9.909 | 9.338 | 9.840 | 112,269 | +0.28(+2.93%) |
Apr 07, 2015 | 9.430 | 9.650 | 9.330 | 9.560 | 127,711 | +0.32(+3.46%) |
Apr 06, 2015 | 8.900 | 9.300 | 8.900 | 9.240 | 28,076 | +0.24(+2.67%) |
Apr 02, 2015 | 9.200 | 9.000 | 9.000 | 9.000 | 92,700 | -0.20(-2.17%) |
Apr 01, 2015 | 9.020 | 9.260 | 9.020 | 9.200 | 63,369 | +0.15(+1.66%) |
Mar 31, 2015 | 8.890 | 9.220 | 8.890 | 9.050 | 37,519 | +0.07(+0.78%) |
Mar 30, 2015 | 8.830 | 9.010 | 8.760 | 8.980 | 45,833 | +0.17(+1.93%) |
Mar 27, 2015 | 8.990 | 9.000 | 8.690 | 8.810 | 58,908 | -0.19(-2.11%) |
Mar 26, 2015 | 9.020 | 9.110 | 8.960 | 9.000 | 61,498 | -0.06(-0.66%) |
Mar 25, 2015 | 9.250 | 9.260 | 9.050 | 9.060 | 65,152 | -0.15(-1.63%) |
Mar 24, 2015 | 8.960 | 9.299 | 8.960 | 9.210 | 97,406 | +0.22(+2.45%) |
Mar 23, 2015 | 8.890 | 9.040 | 8.820 | 8.990 | 64,099 | +0.05(+0.56%) |
Mar 20, 2015 | 8.900 | 8.990 | 8.780 | 8.940 | 91,910 | +0.05(+0.56%) |
Mar 19, 2015 | 8.470 | 8.910 | 8.470 | 8.890 | 34,614 | +0.36(+4.22%) |
Mar 18, 2015 | 8.320 | 8.640 | 8.050 | 8.530 | 68,885 | +0.20(+2.40%) |
Mar 17, 2015 | 8.510 | 8.580 | 8.080 | 8.330 | 70,885 | -0.25(-2.91%) |
Mar 16, 2015 | 8.870 | 8.890 | 8.500 | 8.580 | 42,503 | -0.20(-2.28%) |
Mar 13, 2015 | 8.940 | 9.000 | 8.720 | 8.780 | 30,381 | -0.14(-1.57%) |
Mar 12, 2015 | 8.930 | 8.990 | 8.830 | 8.920 | 33,715 | +0.07(+0.79%) |
Mar 11, 2015 | 8.950 | 8.970 | 8.820 | 8.850 | 31,921 | -0.04(-0.45%) |
Mar 10, 2015 | 8.970 | 9.020 | 8.780 | 8.890 | 56,152 | -0.19(-2.09%) |
Mar 09, 2015 | 9.100 | 9.140 | 9.020 | 9.080 | 56,979 | +0.00(+0.00%) |
Mar 06, 2015 | 9.140 | 9.140 | 8.970 | 9.080 | 70,708 | -0.13(-1.41%) |
Mar 05, 2015 | 9.000 | 9.350 | 8.920 | 9.210 | 61,699 | +0.16(+1.77%) |
Mar 04, 2015 | 8.780 | 9.260 | 8.710 | 9.050 | 49,521 | +0.25(+2.84%) |
Mar 03, 2015 | 8.820 | 8.845 | 8.750 | 8.800 | 45,960 | -0.11(-1.23%) |