Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.024 | 9.032 | 8.889 | 8.937 | 2,650,699 | -0.09(-0.97%) |
May 28, 2015 | 8.985 | 9.068 | 8.969 | 9.024 | 2,242,692 | +0.04(+0.49%) |
May 27, 2015 | 8.981 | 9.020 | 8.925 | 8.981 | 2,392,490 | +0.00(+0.00%) |
May 26, 2015 | 8.949 | 9.012 | 8.854 | 8.981 | 2,946,142 | -0.01(-0.09%) |
May 22, 2015 | 9.163 | 8.989 | 8.989 | 8.989 | 3,093,321 | -0.17(-1.86%) |
May 21, 2015 | 9.163 | 9.234 | 9.122 | 9.159 | 2,178,538 | +0.00(+0.04%) |
May 20, 2015 | 9.020 | 9.234 | 8.957 | 9.155 | 6,192,725 | +0.15(+1.67%) |
May 19, 2015 | 8.997 | 9.068 | 8.956 | 9.004 | 2,284,580 | +0.01(+0.09%) |
May 18, 2015 | 8.854 | 9.068 | 8.822 | 8.997 | 3,302,515 | +0.13(+1.43%) |
May 15, 2015 | 8.902 | 8.941 | 8.807 | 8.870 | 1,920,907 | +0.00(+0.00%) |
May 14, 2015 | 8.822 | 8.886 | 8.735 | 8.870 | 2,322,363 | +0.06(+0.67%) |
May 13, 2015 | 8.846 | 8.862 | 8.779 | 8.811 | 3,056,605 | -0.01(-0.13%) |
May 12, 2015 | 8.783 | 8.862 | 8.728 | 8.822 | 4,048,764 | +0.04(+0.45%) |
May 11, 2015 | 8.735 | 8.830 | 8.664 | 8.783 | 3,786,552 | +0.02(+0.18%) |
May 08, 2015 | 8.902 | 8.925 | 8.751 | 8.767 | 4,661,487 | -0.09(-1.07%) |
May 07, 2015 | 8.830 | 8.902 | 8.767 | 8.862 | 7,687,414 | +0.01(+0.13%) |
May 06, 2015 | 8.728 | 8.862 | 8.522 | 8.850 | 16,261,576 | +0.60(+7.24%) |
May 05, 2015 | 8.253 | 8.324 | 8.118 | 8.253 | 10,776,673 | -0.03(-0.38%) |
May 04, 2015 | 8.063 | 8.308 | 8.047 | 8.284 | 5,551,245 | +0.25(+3.15%) |
May 01, 2015 | 8.063 | 8.166 | 7.952 | 8.031 | 3,476,171 | +0.02(+0.30%) |
Apr 30, 2015 | 8.142 | 8.182 | 7.992 | 8.007 | 4,698,362 | -0.18(-2.22%) |
Apr 29, 2015 | 8.324 | 8.379 | 8.142 | 8.189 | 3,894,826 | -0.18(-2.17%) |
Apr 28, 2015 | 8.356 | 8.411 | 8.245 | 8.371 | 2,940,577 | +0.06(+0.76%) |
Apr 27, 2015 | 8.490 | 8.522 | 8.300 | 8.308 | 3,021,799 | -0.17(-1.96%) |
Apr 24, 2015 | 8.451 | 8.585 | 8.411 | 8.474 | 3,506,568 | +0.08(+0.94%) |
Apr 23, 2015 | 8.253 | 8.427 | 8.253 | 8.395 | 3,973,183 | +0.13(+1.63%) |
Apr 22, 2015 | 8.245 | 8.340 | 8.241 | 8.261 | 4,037,951 | +0.00(+0.00%) |
Apr 21, 2015 | 8.356 | 8.391 | 8.257 | 8.261 | 4,207,656 | -0.07(-0.85%) |
Apr 20, 2015 | 8.284 | 8.348 | 8.205 | 8.332 | 2,822,251 | +0.10(+1.25%) |
Apr 17, 2015 | 8.292 | 8.308 | 8.189 | 8.229 | 2,276,526 | -0.09(-1.14%) |
Apr 16, 2015 | 8.332 | 8.403 | 8.316 | 8.324 | 2,707,822 | -0.01(-0.09%) |
Apr 15, 2015 | 8.371 | 8.427 | 8.277 | 8.332 | 3,078,326 | -0.02(-0.28%) |
Apr 14, 2015 | 8.451 | 8.490 | 8.324 | 8.356 | 4,392,289 | -0.13(-1.49%) |
Apr 13, 2015 | 8.451 | 8.553 | 8.427 | 8.482 | 2,298,894 | +0.00(+0.00%) |
Apr 10, 2015 | 8.498 | 8.593 | 8.482 | 8.482 | 3,229,554 | -0.02(-0.19%) |
Apr 09, 2015 | 8.538 | 8.613 | 8.435 | 8.498 | 3,080,581 | -0.05(-0.60%) |
Apr 08, 2015 | 8.498 | 8.561 | 8.403 | 8.549 | 6,893,796 | +0.04(+0.51%) |
Apr 07, 2015 | 8.720 | 8.735 | 8.379 | 8.506 | 7,530,234 | -0.20(-2.27%) |
Apr 06, 2015 | 8.617 | 8.771 | 8.601 | 8.704 | 3,922,205 | +0.06(+0.64%) |
Apr 02, 2015 | 8.585 | 8.648 | 8.648 | 8.648 | 2,552,407 | +0.06(+0.74%) |
Apr 01, 2015 | 8.601 | 8.648 | 8.482 | 8.585 | 3,028,314 | -0.04(-0.46%) |
Mar 31, 2015 | 8.751 | 8.767 | 8.609 | 8.625 | 7,458,087 | -0.19(-2.15%) |
Mar 30, 2015 | 8.648 | 8.822 | 8.617 | 8.815 | 3,626,271 | +0.21(+2.39%) |
Mar 27, 2015 | 8.433 | 8.640 | 8.433 | 8.609 | 3,336,032 | +0.14(+1.68%) |
Mar 26, 2015 | 8.474 | 8.585 | 8.435 | 8.466 | 3,336,927 | -0.05(-0.56%) |
Mar 25, 2015 | 8.870 | 8.894 | 8.514 | 8.514 | 6,823,477 | -0.36(-4.10%) |
Mar 24, 2015 | 8.838 | 8.997 | 8.783 | 8.878 | 3,616,220 | +0.02(+0.27%) |
Mar 23, 2015 | 8.830 | 8.925 | 8.759 | 8.854 | 3,072,684 | +0.01(+0.09%) |
Mar 20, 2015 | 8.751 | 8.886 | 8.751 | 8.846 | 4,716,852 | +0.14(+1.64%) |
Mar 19, 2015 | 8.735 | 8.822 | 8.696 | 8.704 | 1,838,884 | -0.04(-0.45%) |
Mar 18, 2015 | 8.743 | 8.830 | 8.648 | 8.743 | 3,672,605 | +0.00(+0.00%) |
Mar 17, 2015 | 8.546 | 8.751 | 8.506 | 8.743 | 3,271,207 | +0.17(+2.03%) |
Mar 16, 2015 | 8.648 | 8.672 | 8.530 | 8.569 | 2,714,135 | -0.02(-0.28%) |
Mar 13, 2015 | 8.435 | 8.692 | 8.435 | 8.593 | 3,357,363 | -0.14(-1.63%) |
Mar 12, 2015 | 8.569 | 8.759 | 8.569 | 8.735 | 2,969,224 | +0.17(+2.03%) |
Mar 11, 2015 | 8.387 | 8.577 | 8.371 | 8.561 | 4,453,431 | +0.06(+0.70%) |
Mar 10, 2015 | 8.538 | 8.617 | 8.431 | 8.502 | 2,901,658 | -0.14(-1.65%) |
Mar 09, 2015 | 8.577 | 8.704 | 8.577 | 8.644 | 2,223,793 | +0.07(+0.78%) |
Mar 06, 2015 | 8.704 | 8.751 | 8.546 | 8.577 | 2,279,384 | -0.16(-1.81%) |
Mar 05, 2015 | 8.704 | 8.807 | 8.704 | 8.735 | 1,996,026 | +0.02(+0.18%) |
Mar 04, 2015 | 8.862 | 8.704 | 8.680 | 8.720 | 2,443,753 | +0.02(+0.18%) |
Mar 03, 2015 | 8.870 | 8.925 | 8.664 | 8.704 | 7,726,215 | -0.20(-2.22%) |