Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.994 | 9.053 | 8.926 | 8.968 | 6,056,336 | +0.02(+0.19%) |
May 28, 2015 | 8.790 | 8.968 | 8.773 | 8.951 | 5,597,216 | +0.13(+1.44%) |
May 27, 2015 | 8.824 | 8.849 | 8.705 | 8.824 | 4,866,968 | +0.06(+0.68%) |
May 26, 2015 | 8.798 | 8.917 | 8.713 | 8.764 | 8,293,125 | -0.12(-1.34%) |
May 22, 2015 | 8.858 | 8.883 | 8.883 | 8.883 | 6,123,289 | -0.02(-0.19%) |
May 21, 2015 | 8.883 | 8.934 | 8.824 | 8.900 | 4,970,315 | -0.13(-1.41%) |
May 20, 2015 | 8.968 | 9.104 | 8.943 | 9.028 | 7,123,557 | +0.09(+1.05%) |
May 19, 2015 | 8.798 | 8.943 | 8.756 | 8.934 | 9,074,483 | +0.19(+2.14%) |
May 18, 2015 | 8.917 | 8.934 | 8.726 | 8.747 | 7,995,103 | -0.18(-2.00%) |
May 15, 2015 | 8.977 | 8.977 | 8.860 | 8.926 | 6,175,874 | -0.03(-0.28%) |
May 14, 2015 | 8.960 | 8.994 | 8.900 | 8.951 | 5,448,809 | -0.02(-0.19%) |
May 13, 2015 | 9.011 | 9.040 | 8.917 | 8.968 | 6,976,740 | +0.11(+1.25%) |
May 12, 2015 | 8.790 | 8.875 | 8.756 | 8.858 | 15,673,642 | -0.30(-3.25%) |
May 11, 2015 | 9.223 | 9.265 | 9.104 | 9.155 | 7,495,028 | +0.05(+0.56%) |
May 08, 2015 | 9.045 | 9.121 | 8.977 | 9.104 | 12,522,473 | +0.35(+3.98%) |
May 07, 2015 | 8.510 | 8.773 | 8.463 | 8.756 | 16,047,435 | -0.02(-0.19%) |
May 06, 2015 | 8.773 | 8.824 | 8.612 | 8.773 | 15,992,117 | -0.29(-3.19%) |
May 05, 2015 | 9.198 | 9.240 | 9.028 | 9.062 | 7,527,737 | -0.14(-1.57%) |
May 04, 2015 | 9.164 | 9.223 | 9.164 | 9.206 | 10,077,881 | +0.02(+0.18%) |
May 01, 2015 | 9.274 | 9.316 | 9.164 | 9.189 | 4,051,821 | -0.09(-1.01%) |
Apr 30, 2015 | 9.265 | 9.308 | 9.104 | 9.282 | 7,320,495 | -0.01(-0.09%) |
Apr 29, 2015 | 9.164 | 9.333 | 9.155 | 9.291 | 8,767,599 | +0.01(+0.09%) |
Apr 28, 2015 | 9.036 | 9.410 | 9.002 | 9.282 | 25,164,460 | +0.63(+7.26%) |
Apr 27, 2015 | 8.527 | 8.688 | 8.518 | 8.654 | 13,069,426 | +0.03(+0.30%) |
Apr 24, 2015 | 8.620 | 8.663 | 8.569 | 8.629 | 7,550,709 | -0.11(-1.26%) |
Apr 23, 2015 | 8.646 | 8.803 | 8.646 | 8.739 | 5,434,754 | -0.01(-0.10%) |
Apr 22, 2015 | 8.730 | 8.773 | 8.654 | 8.747 | 5,805,445 | +0.10(+1.18%) |
Apr 21, 2015 | 8.764 | 8.764 | 8.637 | 8.646 | 7,655,054 | +0.01(+0.10%) |
Apr 20, 2015 | 8.713 | 8.739 | 8.569 | 8.637 | 6,001,036 | -0.08(-0.97%) |
Apr 17, 2015 | 8.781 | 8.815 | 8.671 | 8.722 | 9,086,607 | -0.14(-1.53%) |
Apr 16, 2015 | 8.781 | 8.977 | 8.739 | 8.858 | 8,608,823 | -0.01(-0.10%) |
Apr 15, 2015 | 8.824 | 8.917 | 8.798 | 8.866 | 4,706,083 | +0.03(+0.29%) |
Apr 14, 2015 | 8.943 | 9.011 | 8.841 | 8.841 | 4,545,679 | -0.07(-0.76%) |
Apr 13, 2015 | 8.892 | 8.968 | 8.866 | 8.909 | 7,077,027 | -0.01(-0.10%) |
Apr 10, 2015 | 8.883 | 8.934 | 8.705 | 8.917 | 15,012,831 | +0.08(+0.86%) |
Apr 09, 2015 | 9.053 | 9.113 | 8.798 | 8.841 | 8,312,088 | -0.14(-1.61%) |
Apr 08, 2015 | 8.900 | 8.994 | 8.849 | 8.985 | 8,653,935 | +0.13(+1.44%) |
Apr 07, 2015 | 8.934 | 8.977 | 8.849 | 8.858 | 6,735,493 | -0.15(-1.70%) |
Apr 06, 2015 | 9.002 | 9.104 | 8.977 | 9.011 | 5,159,852 | -0.07(-0.75%) |
Apr 02, 2015 | 9.045 | 9.079 | 9.079 | 9.079 | 8,159,283 | +0.06(+0.66%) |
Apr 01, 2015 | 8.960 | 9.028 | 8.858 | 9.019 | 11,366,137 | +0.22(+2.51%) |
Mar 31, 2015 | 8.696 | 8.841 | 8.663 | 8.798 | 12,195,373 | +0.06(+0.68%) |
Mar 30, 2015 | 8.841 | 8.926 | 8.722 | 8.739 | 10,033,258 | +0.10(+1.18%) |
Mar 27, 2015 | 8.798 | 8.798 | 8.612 | 8.637 | 7,559,608 | -0.03(-0.39%) |
Mar 26, 2015 | 8.535 | 8.747 | 8.476 | 8.671 | 14,590,982 | +0.13(+1.49%) |
Mar 25, 2015 | 8.832 | 8.832 | 8.374 | 8.544 | 20,971,880 | -0.15(-1.76%) |
Mar 24, 2015 | 8.815 | 8.866 | 8.637 | 8.696 | 12,427,146 | -0.05(-0.58%) |
Mar 23, 2015 | 8.960 | 9.036 | 8.680 | 8.747 | 25,582,058 | -0.40(-4.36%) |
Mar 20, 2015 | 9.002 | 9.164 | 8.968 | 9.147 | 12,425,405 | -0.02(-0.19%) |
Mar 19, 2015 | 9.265 | 9.299 | 9.096 | 9.164 | 12,583,206 | -0.32(-3.40%) |
Mar 18, 2015 | 9.316 | 9.546 | 9.181 | 9.486 | 9,853,550 | +0.16(+1.73%) |
Mar 17, 2015 | 9.359 | 9.406 | 9.240 | 9.325 | 7,564,808 | +0.06(+0.64%) |
Mar 16, 2015 | 9.376 | 9.444 | 9.223 | 9.265 | 8,874,021 | -0.03(-0.37%) |
Mar 13, 2015 | 9.410 | 9.435 | 9.181 | 9.299 | 11,222,079 | -0.37(-3.86%) |
Mar 12, 2015 | 9.656 | 9.877 | 9.563 | 9.673 | 9,961,372 | +0.20(+2.15%) |
Mar 11, 2015 | 9.274 | 9.520 | 9.265 | 9.469 | 7,297,945 | +0.20(+2.20%) |
Mar 10, 2015 | 9.427 | 9.444 | 9.164 | 9.265 | 11,495,466 | -0.13(-1.36%) |
Mar 09, 2015 | 9.512 | 9.529 | 9.223 | 9.393 | 12,156,103 | -0.32(-3.32%) |
Mar 06, 2015 | 9.835 | 9.851 | 9.631 | 9.716 | 5,308,082 | -0.13(-1.29%) |
Mar 05, 2015 | 9.818 | 9.936 | 9.818 | 9.843 | 3,935,570 | +0.03(+0.35%) |
Mar 04, 2015 | 9.792 | 9.860 | 9.699 | 9.809 | 5,778,476 | -0.11(-1.11%) |
Mar 03, 2015 | 9.987 | 10.10 | 9.868 | 9.919 | 6,922,020 | -0.08(-0.76%) |