Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.022 | 9.030 | 8.886 | 8.934 | 2,651,531 | -0.09(-0.97%) |
May 28, 2015 | 8.982 | 9.065 | 8.966 | 9.022 | 2,243,395 | +0.04(+0.49%) |
May 27, 2015 | 8.978 | 9.017 | 8.923 | 8.978 | 2,393,239 | +0.00(+0.00%) |
May 26, 2015 | 8.946 | 9.010 | 8.851 | 8.978 | 2,947,065 | -0.01(-0.09%) |
May 22, 2015 | 9.160 | 8.986 | 8.986 | 8.986 | 3,094,291 | -0.17(-1.86%) |
May 21, 2015 | 9.160 | 9.231 | 9.119 | 9.156 | 2,179,221 | +0.00(+0.04%) |
May 20, 2015 | 9.017 | 9.231 | 8.954 | 9.152 | 6,194,666 | +0.15(+1.67%) |
May 19, 2015 | 8.994 | 9.065 | 8.953 | 9.002 | 2,285,296 | +0.01(+0.09%) |
May 18, 2015 | 8.851 | 9.065 | 8.820 | 8.994 | 3,303,550 | +0.13(+1.43%) |
May 15, 2015 | 8.899 | 8.938 | 8.804 | 8.867 | 1,921,509 | +0.00(+0.00%) |
May 14, 2015 | 8.820 | 8.883 | 8.733 | 8.867 | 2,323,091 | +0.06(+0.67%) |
May 13, 2015 | 8.843 | 8.859 | 8.776 | 8.808 | 3,057,563 | -0.01(-0.13%) |
May 12, 2015 | 8.780 | 8.859 | 8.725 | 8.820 | 4,050,033 | +0.04(+0.45%) |
May 11, 2015 | 8.733 | 8.828 | 8.662 | 8.780 | 3,787,739 | +0.02(+0.18%) |
May 08, 2015 | 8.899 | 8.923 | 8.749 | 8.764 | 4,662,948 | -0.09(-1.07%) |
May 07, 2015 | 8.828 | 8.899 | 8.764 | 8.859 | 7,689,823 | +0.01(+0.13%) |
May 06, 2015 | 8.725 | 8.859 | 8.519 | 8.847 | 16,266,672 | +0.60(+7.24%) |
May 05, 2015 | 8.250 | 8.321 | 8.116 | 8.250 | 10,780,050 | -0.03(-0.38%) |
May 04, 2015 | 8.060 | 8.306 | 8.045 | 8.282 | 5,552,985 | +0.25(+3.15%) |
May 01, 2015 | 8.060 | 8.163 | 7.950 | 8.029 | 3,477,260 | +0.02(+0.30%) |
Apr 30, 2015 | 8.139 | 8.179 | 7.989 | 8.005 | 4,699,834 | -0.18(-2.22%) |
Apr 29, 2015 | 8.321 | 8.377 | 8.139 | 8.187 | 3,896,046 | -0.18(-2.17%) |
Apr 28, 2015 | 8.353 | 8.408 | 8.242 | 8.369 | 2,941,499 | +0.06(+0.76%) |
Apr 27, 2015 | 8.487 | 8.519 | 8.298 | 8.306 | 3,022,746 | -0.17(-1.96%) |
Apr 24, 2015 | 8.448 | 8.582 | 8.408 | 8.472 | 3,507,667 | +0.08(+0.94%) |
Apr 23, 2015 | 8.250 | 8.424 | 8.250 | 8.393 | 3,974,428 | +0.13(+1.63%) |
Apr 22, 2015 | 8.242 | 8.337 | 8.238 | 8.258 | 4,039,216 | +0.00(+0.00%) |
Apr 21, 2015 | 8.353 | 8.389 | 8.254 | 8.258 | 4,208,975 | -0.07(-0.85%) |
Apr 20, 2015 | 8.282 | 8.345 | 8.203 | 8.329 | 2,823,136 | +0.10(+1.25%) |
Apr 17, 2015 | 8.290 | 8.306 | 8.187 | 8.226 | 2,277,239 | -0.09(-1.14%) |
Apr 16, 2015 | 8.329 | 8.400 | 8.313 | 8.321 | 2,708,671 | -0.01(-0.09%) |
Apr 15, 2015 | 8.369 | 8.424 | 8.274 | 8.329 | 3,079,291 | -0.02(-0.28%) |
Apr 14, 2015 | 8.448 | 8.487 | 8.321 | 8.353 | 4,393,665 | -0.13(-1.49%) |
Apr 13, 2015 | 8.448 | 8.551 | 8.424 | 8.480 | 2,299,614 | +0.00(+0.00%) |
Apr 10, 2015 | 8.495 | 8.590 | 8.480 | 8.480 | 3,230,567 | -0.02(-0.19%) |
Apr 09, 2015 | 8.535 | 8.610 | 8.432 | 8.495 | 3,081,546 | -0.05(-0.60%) |
Apr 08, 2015 | 8.495 | 8.559 | 8.400 | 8.547 | 6,895,956 | +0.04(+0.51%) |
Apr 07, 2015 | 8.717 | 8.733 | 8.377 | 8.503 | 7,532,594 | -0.20(-2.27%) |
Apr 06, 2015 | 8.614 | 8.768 | 8.598 | 8.701 | 3,923,434 | +0.06(+0.64%) |
Apr 02, 2015 | 8.582 | 8.646 | 8.646 | 8.646 | 2,553,207 | +0.06(+0.74%) |
Apr 01, 2015 | 8.598 | 8.646 | 8.480 | 8.582 | 3,029,263 | -0.04(-0.46%) |
Mar 31, 2015 | 8.749 | 8.764 | 8.606 | 8.622 | 7,460,424 | -0.19(-2.15%) |
Mar 30, 2015 | 8.646 | 8.820 | 8.614 | 8.812 | 3,627,407 | +0.21(+2.39%) |
Mar 27, 2015 | 8.430 | 8.638 | 8.430 | 8.606 | 3,337,078 | +0.14(+1.68%) |
Mar 26, 2015 | 8.472 | 8.582 | 8.432 | 8.464 | 3,337,973 | -0.05(-0.56%) |
Mar 25, 2015 | 8.867 | 8.891 | 8.511 | 8.511 | 6,825,615 | -0.36(-4.10%) |
Mar 24, 2015 | 8.836 | 8.994 | 8.780 | 8.875 | 3,617,353 | +0.02(+0.27%) |
Mar 23, 2015 | 8.828 | 8.923 | 8.756 | 8.851 | 3,073,647 | +0.01(+0.09%) |
Mar 20, 2015 | 8.749 | 8.883 | 8.749 | 8.843 | 4,718,331 | +0.14(+1.64%) |
Mar 19, 2015 | 8.733 | 8.820 | 8.693 | 8.701 | 1,839,460 | -0.04(-0.45%) |
Mar 18, 2015 | 8.741 | 8.828 | 8.646 | 8.741 | 3,673,756 | +0.00(+0.00%) |
Mar 17, 2015 | 8.543 | 8.749 | 8.503 | 8.741 | 3,272,232 | +0.17(+2.03%) |
Mar 16, 2015 | 8.646 | 8.669 | 8.527 | 8.567 | 2,714,986 | -0.02(-0.28%) |
Mar 13, 2015 | 8.432 | 8.689 | 8.432 | 8.590 | 3,358,415 | -0.14(-1.63%) |
Mar 12, 2015 | 8.567 | 8.756 | 8.567 | 8.733 | 2,970,155 | +0.17(+2.03%) |
Mar 11, 2015 | 8.385 | 8.575 | 8.369 | 8.559 | 4,454,827 | +0.06(+0.70%) |
Mar 10, 2015 | 8.535 | 8.614 | 8.428 | 8.499 | 2,902,567 | -0.14(-1.65%) |
Mar 09, 2015 | 8.575 | 8.701 | 8.575 | 8.642 | 2,224,490 | +0.07(+0.78%) |
Mar 06, 2015 | 8.701 | 8.749 | 8.543 | 8.575 | 2,280,099 | -0.16(-1.81%) |
Mar 05, 2015 | 8.701 | 8.804 | 8.701 | 8.733 | 1,996,652 | +0.02(+0.18%) |
Mar 04, 2015 | 8.859 | 8.701 | 8.677 | 8.717 | 2,444,519 | +0.02(+0.18%) |
Mar 03, 2015 | 8.867 | 8.923 | 8.662 | 8.701 | 7,728,636 | -0.20(-2.22%) |