Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.861 | 10.06 | 9.861 | 9.926 | 148,263 | +0.08(+0.83%) |
May 28, 2015 | 9.853 | 9.894 | 9.657 | 9.845 | 96,743 | +0.01(+0.08%) |
May 27, 2015 | 9.609 | 9.861 | 9.609 | 9.837 | 145,296 | +0.24(+2.46%) |
May 26, 2015 | 9.576 | 9.682 | 9.495 | 9.600 | 168,073 | +0.02(+0.26%) |
May 22, 2015 | 9.625 | 9.576 | 9.576 | 9.576 | 88,912 | -0.06(-0.59%) |
May 21, 2015 | 9.641 | 9.723 | 9.609 | 9.633 | 73,317 | +0.02(+0.17%) |
May 20, 2015 | 9.674 | 9.755 | 9.592 | 9.617 | 163,492 | +0.00(+0.00%) |
May 19, 2015 | 9.869 | 9.926 | 9.609 | 9.617 | 141,404 | -0.31(-3.12%) |
May 18, 2015 | 9.991 | 10.08 | 9.861 | 9.926 | 198,211 | -0.05(-0.49%) |
May 15, 2015 | 9.885 | 10.02 | 9.804 | 9.975 | 108,171 | +0.10(+0.99%) |
May 14, 2015 | 10.01 | 10.03 | 9.853 | 9.877 | 144,970 | -0.07(-0.74%) |
May 13, 2015 | 9.820 | 10.06 | 9.820 | 9.951 | 208,499 | +0.18(+1.83%) |
May 12, 2015 | 9.739 | 9.934 | 9.538 | 9.771 | 231,253 | -0.01(-0.08%) |
May 11, 2015 | 9.486 | 9.845 | 9.367 | 9.780 | 275,798 | +0.37(+3.98%) |
May 08, 2015 | 9.657 | 9.657 | 9.364 | 9.405 | 159,851 | -0.14(-1.45%) |
May 07, 2015 | 9.405 | 9.763 | 9.381 | 9.543 | 226,618 | +0.11(+1.12%) |
May 06, 2015 | 8.794 | 9.609 | 8.794 | 9.438 | 460,943 | +1.12(+13.52%) |
May 05, 2015 | 8.322 | 8.469 | 8.216 | 8.314 | 148,777 | -0.02(-0.20%) |
May 04, 2015 | 8.485 | 8.672 | 8.289 | 8.330 | 83,192 | -0.11(-1.25%) |
May 01, 2015 | 8.265 | 8.436 | 8.232 | 8.436 | 74,265 | +0.20(+2.37%) |
Apr 30, 2015 | 8.395 | 8.574 | 8.151 | 8.241 | 133,869 | -0.21(-2.50%) |
Apr 29, 2015 | 8.599 | 8.664 | 8.420 | 8.452 | 56,400 | -0.23(-2.63%) |
Apr 28, 2015 | 8.534 | 8.729 | 8.470 | 8.680 | 83,404 | +0.16(+1.91%) |
Apr 27, 2015 | 8.501 | 8.721 | 8.469 | 8.517 | 111,467 | +0.02(+0.19%) |
Apr 24, 2015 | 8.558 | 8.656 | 8.469 | 8.501 | 73,172 | -0.06(-0.67%) |
Apr 23, 2015 | 8.631 | 8.680 | 8.485 | 8.558 | 119,176 | -0.03(-0.38%) |
Apr 22, 2015 | 8.526 | 8.697 | 8.485 | 8.591 | 103,174 | +0.03(+0.38%) |
Apr 21, 2015 | 8.485 | 8.631 | 8.485 | 8.558 | 108,668 | +0.09(+1.06%) |
Apr 20, 2015 | 8.469 | 8.664 | 8.379 | 8.469 | 117,304 | +0.08(+0.97%) |
Apr 17, 2015 | 8.574 | 8.591 | 8.363 | 8.387 | 154,186 | -0.25(-2.92%) |
Apr 16, 2015 | 8.957 | 8.957 | 8.558 | 8.640 | 107,304 | -0.33(-3.63%) |
Apr 15, 2015 | 8.737 | 9.039 | 8.664 | 8.965 | 94,638 | +0.31(+3.57%) |
Apr 14, 2015 | 8.599 | 8.843 | 8.542 | 8.656 | 112,822 | +0.02(+0.28%) |
Apr 13, 2015 | 8.664 | 8.786 | 8.615 | 8.631 | 83,413 | -0.07(-0.75%) |
Apr 10, 2015 | 8.729 | 8.982 | 8.493 | 8.697 | 251,205 | -0.03(-0.37%) |
Apr 09, 2015 | 8.933 | 9.063 | 8.607 | 8.729 | 118,998 | -0.20(-2.28%) |
Apr 08, 2015 | 9.112 | 9.201 | 8.794 | 8.933 | 132,574 | -0.22(-2.40%) |
Apr 07, 2015 | 8.982 | 9.324 | 8.949 | 9.153 | 263,980 | +0.24(+2.74%) |
Apr 06, 2015 | 8.884 | 8.986 | 8.737 | 8.908 | 133,849 | +0.02(+0.18%) |
Apr 02, 2015 | 8.811 | 8.892 | 8.892 | 8.892 | 222,896 | +0.11(+1.20%) |
Apr 01, 2015 | 8.526 | 8.786 | 8.403 | 8.786 | 281,820 | +0.25(+2.96%) |
Mar 31, 2015 | 8.452 | 8.583 | 8.379 | 8.534 | 332,483 | +0.06(+0.67%) |
Mar 30, 2015 | 8.436 | 8.493 | 8.298 | 8.477 | 129,789 | +0.14(+1.66%) |
Mar 27, 2015 | 8.273 | 8.436 | 8.167 | 8.338 | 302,729 | +0.11(+1.39%) |
Mar 26, 2015 | 8.265 | 8.371 | 8.102 | 8.224 | 168,973 | -0.04(-0.49%) |
Mar 25, 2015 | 8.493 | 8.591 | 8.241 | 8.265 | 256,024 | -0.24(-2.87%) |
Mar 24, 2015 | 8.509 | 8.680 | 8.387 | 8.509 | 111,570 | +0.12(+1.46%) |
Mar 23, 2015 | 8.550 | 8.749 | 8.379 | 8.387 | 186,107 | -0.12(-1.44%) |
Mar 20, 2015 | 8.242 | 8.550 | 8.088 | 8.509 | 446,215 | +0.33(+4.06%) |
Mar 19, 2015 | 8.145 | 8.323 | 8.112 | 8.177 | 232,465 | +0.01(+0.10%) |
Mar 18, 2015 | 8.088 | 8.185 | 8.072 | 8.169 | 157,922 | +0.05(+0.60%) |
Mar 17, 2015 | 7.910 | 8.258 | 7.845 | 8.120 | 107,352 | +0.19(+2.35%) |
Mar 16, 2015 | 7.747 | 7.942 | 7.707 | 7.934 | 149,508 | +0.19(+2.51%) |
Mar 13, 2015 | 7.845 | 7.910 | 7.666 | 7.739 | 136,826 | -0.08(-1.04%) |
Mar 12, 2015 | 7.837 | 8.015 | 7.666 | 7.820 | 220,701 | -0.02(-0.21%) |
Mar 11, 2015 | 7.820 | 7.885 | 7.650 | 7.837 | 89,717 | +0.14(+1.79%) |
Mar 10, 2015 | 7.934 | 7.934 | 7.699 | 7.699 | 93,975 | -0.36(-4.43%) |
Mar 09, 2015 | 7.910 | 8.088 | 7.885 | 8.055 | 141,474 | +0.13(+1.64%) |
Mar 06, 2015 | 8.023 | 8.209 | 7.910 | 7.926 | 166,307 | -0.14(-1.71%) |
Mar 05, 2015 | 8.031 | 8.080 | 7.982 | 8.064 | 213,612 | +0.02(+0.30%) |
Mar 04, 2015 | 7.845 | 8.047 | 7.812 | 8.039 | 243,905 | +0.11(+1.43%) |
Mar 03, 2015 | 7.942 | 7.974 | 7.861 | 7.926 | 174,836 | -0.05(-0.61%) |