Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.584 | 9.640 | 9.490 | 9.496 | 30,447,996 | -0.08(-0.78%) |
May 28, 2015 | 9.565 | 9.600 | 9.540 | 9.572 | 22,294,760 | -0.02(-0.20%) |
May 27, 2015 | 9.534 | 9.622 | 9.515 | 9.590 | 29,973,978 | +0.08(+0.86%) |
May 26, 2015 | 9.559 | 9.603 | 9.484 | 9.509 | 39,917,028 | -0.05(-0.52%) |
May 22, 2015 | 9.703 | 9.559 | 9.559 | 9.559 | 39,610,044 | -0.15(-1.55%) |
May 21, 2015 | 9.565 | 9.734 | 9.553 | 9.709 | 38,277,048 | +0.13(+1.37%) |
May 20, 2015 | 9.728 | 9.741 | 9.550 | 9.578 | 35,756,956 | -0.13(-1.29%) |
May 19, 2015 | 9.759 | 9.772 | 9.669 | 9.703 | 24,193,800 | -0.05(-0.51%) |
May 18, 2015 | 9.684 | 9.791 | 9.672 | 9.753 | 31,137,376 | +0.06(+0.65%) |
May 15, 2015 | 9.559 | 9.697 | 9.559 | 9.690 | 30,252,034 | +0.13(+1.38%) |
May 14, 2015 | 9.703 | 9.728 | 9.515 | 9.559 | 45,985,332 | -0.09(-0.91%) |
May 13, 2015 | 9.728 | 9.778 | 9.622 | 9.647 | 33,350,060 | -0.09(-0.96%) |
May 12, 2015 | 9.759 | 9.794 | 9.703 | 9.741 | 28,221,014 | -0.06(-0.58%) |
May 11, 2015 | 9.797 | 9.913 | 9.791 | 9.797 | 27,541,970 | -0.01(-0.13%) |
May 08, 2015 | 9.778 | 9.834 | 9.759 | 9.809 | 34,084,516 | +0.10(+1.03%) |
May 07, 2015 | 9.678 | 9.741 | 9.478 | 9.709 | 43,125,756 | +0.02(+0.19%) |
May 06, 2015 | 9.772 | 9.803 | 9.640 | 9.690 | 42,142,084 | -0.03(-0.32%) |
May 05, 2015 | 9.872 | 9.903 | 9.715 | 9.722 | 51,502,564 | -0.16(-1.58%) |
May 04, 2015 | 9.897 | 9.941 | 9.859 | 9.878 | 24,087,388 | -0.02(-0.19%) |
May 01, 2015 | 9.953 | 9.978 | 9.828 | 9.897 | 32,911,036 | +0.01(+0.06%) |
Apr 30, 2015 | 9.997 | 10.04 | 9.853 | 9.891 | 48,352,816 | -0.14(-1.37%) |
Apr 29, 2015 | 9.928 | 10.08 | 9.903 | 10.03 | 56,111,784 | +0.07(+0.69%) |
Apr 28, 2015 | 9.879 | 9.972 | 9.780 | 9.960 | 91,282,144 | +0.10(+1.01%) |
Apr 27, 2015 | 9.811 | 9.922 | 9.780 | 9.860 | 56,150,408 | +0.08(+0.82%) |
Apr 24, 2015 | 9.755 | 9.842 | 9.736 | 9.780 | 32,723,234 | +0.01(+0.06%) |
Apr 23, 2015 | 9.823 | 9.860 | 9.736 | 9.774 | 45,886,148 | -0.09(-0.94%) |
Apr 22, 2015 | 9.817 | 9.879 | 9.749 | 9.867 | 32,750,540 | +0.06(+0.57%) |
Apr 21, 2015 | 9.873 | 9.910 | 9.774 | 9.811 | 29,839,330 | -0.06(-0.57%) |
Apr 20, 2015 | 9.854 | 9.873 | 9.811 | 9.867 | 24,581,070 | +0.09(+0.95%) |
Apr 17, 2015 | 9.848 | 9.848 | 9.743 | 9.774 | 51,840,556 | -0.11(-1.13%) |
Apr 16, 2015 | 9.947 | 9.978 | 9.879 | 9.885 | 37,884,712 | -0.08(-0.81%) |
Apr 15, 2015 | 9.929 | 9.972 | 9.922 | 9.966 | 41,124,656 | +0.06(+0.63%) |
Apr 14, 2015 | 9.860 | 9.953 | 9.854 | 9.904 | 35,063,744 | +0.06(+0.63%) |
Apr 13, 2015 | 9.922 | 9.972 | 9.842 | 9.842 | 36,311,464 | -0.10(-1.00%) |
Apr 10, 2015 | 9.904 | 9.953 | 9.891 | 9.941 | 28,473,292 | +0.05(+0.50%) |
Apr 09, 2015 | 9.922 | 9.966 | 9.848 | 9.891 | 37,813,176 | -0.02(-0.19%) |
Apr 08, 2015 | 9.904 | 9.978 | 9.891 | 9.910 | 40,549,812 | +0.05(+0.50%) |
Apr 07, 2015 | 9.891 | 9.904 | 9.786 | 9.860 | 42,918,600 | -0.06(-0.62%) |
Apr 06, 2015 | 9.891 | 9.991 | 9.860 | 9.922 | 29,865,830 | -0.02(-0.19%) |
Apr 02, 2015 | 9.879 | 9.941 | 9.941 | 9.941 | 25,679,878 | +0.07(+0.75%) |
Apr 01, 2015 | 10.02 | 10.02 | 9.829 | 9.867 | 44,125,444 | -0.14(-1.42%) |
Mar 31, 2015 | 9.997 | 10.10 | 9.972 | 10.01 | 35,138,380 | -0.01(-0.12%) |
Mar 30, 2015 | 9.997 | 10.10 | 9.953 | 10.02 | 33,116,948 | +0.11(+1.13%) |
Mar 27, 2015 | 9.960 | 9.984 | 9.829 | 9.910 | 85,899,072 | -0.02(-0.19%) |
Mar 26, 2015 | 9.991 | 10.02 | 9.899 | 9.929 | 53,739,488 | -0.11(-1.05%) |
Mar 25, 2015 | 10.25 | 10.26 | 10.03 | 10.03 | 35,444,164 | -0.24(-2.30%) |
Mar 24, 2015 | 10.28 | 10.35 | 10.21 | 10.27 | 26,854,322 | -0.01(-0.06%) |
Mar 23, 2015 | 10.21 | 10.38 | 10.21 | 10.28 | 49,501,440 | +0.06(+0.55%) |
Mar 20, 2015 | 10.14 | 10.26 | 10.13 | 10.22 | 67,881,608 | +0.09(+0.86%) |
Mar 19, 2015 | 10.18 | 10.21 | 10.10 | 10.13 | 29,059,894 | -0.07(-0.73%) |
Mar 18, 2015 | 10.11 | 10.24 | 9.991 | 10.21 | 54,412,116 | +0.04(+0.43%) |
Mar 17, 2015 | 10.16 | 10.23 | 10.15 | 10.16 | 33,728,968 | -0.06(-0.61%) |
Mar 16, 2015 | 10.08 | 10.23 | 10.07 | 10.23 | 60,842,048 | +0.18(+1.79%) |
Mar 13, 2015 | 10.02 | 10.08 | 9.922 | 10.05 | 44,953,124 | +0.02(+0.19%) |
Mar 12, 2015 | 9.848 | 10.06 | 9.836 | 10.03 | 50,250,424 | +0.26(+2.67%) |
Mar 11, 2015 | 9.780 | 9.829 | 9.736 | 9.767 | 33,273,672 | +0.02(+0.19%) |
Mar 10, 2015 | 9.885 | 9.891 | 9.730 | 9.749 | 51,092,916 | -0.19(-1.93%) |
Mar 09, 2015 | 9.910 | 9.984 | 9.879 | 9.941 | 27,626,134 | +0.06(+0.63%) |
Mar 06, 2015 | 9.947 | 10.05 | 9.867 | 9.879 | 39,378,376 | -0.11(-1.12%) |
Mar 05, 2015 | 9.978 | 10.06 | 9.978 | 9.991 | 26,663,254 | +0.05(+0.50%) |
Mar 04, 2015 | 9.978 | 10.03 | 9.879 | 9.941 | 41,376,056 | -0.09(-0.87%) |
Mar 03, 2015 | 9.966 | 10.11 | 9.960 | 10.03 | 60,765,588 | -0.25(-2.41%) |