Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.389 | 9.408 | 9.241 | 9.300 | 405,463 | -0.08(-0.84%) |
May 28, 2015 | 9.418 | 9.448 | 9.290 | 9.379 | 1,349,812 | -0.04(-0.42%) |
May 27, 2015 | 9.448 | 9.507 | 9.320 | 9.418 | 335,174 | -0.03(-0.31%) |
May 26, 2015 | 9.596 | 9.605 | 9.399 | 9.448 | 353,859 | -0.21(-2.14%) |
May 22, 2015 | 9.566 | 9.655 | 9.655 | 9.655 | 377,496 | +0.07(+0.72%) |
May 21, 2015 | 9.556 | 9.753 | 9.428 | 9.586 | 813,454 | +0.01(+0.10%) |
May 20, 2015 | 9.527 | 9.596 | 9.448 | 9.576 | 492,700 | +0.09(+0.93%) |
May 19, 2015 | 9.468 | 9.566 | 9.310 | 9.487 | 521,809 | -0.06(-0.62%) |
May 18, 2015 | 9.300 | 9.546 | 9.271 | 9.546 | 618,972 | +0.20(+2.11%) |
May 15, 2015 | 9.468 | 9.468 | 9.320 | 9.350 | 572,973 | -0.13(-1.35%) |
May 14, 2015 | 9.212 | 9.497 | 9.113 | 9.477 | 1,136,278 | +0.28(+2.99%) |
May 13, 2015 | 9.231 | 9.300 | 9.167 | 9.202 | 377,097 | -0.03(-0.32%) |
May 12, 2015 | 9.330 | 9.399 | 9.163 | 9.231 | 561,115 | -0.17(-1.78%) |
May 11, 2015 | 9.350 | 9.586 | 9.350 | 9.399 | 498,433 | +0.07(+0.74%) |
May 08, 2015 | 9.409 | 9.497 | 9.290 | 9.330 | 411,864 | -0.01(-0.11%) |
May 07, 2015 | 9.418 | 9.428 | 9.241 | 9.340 | 553,152 | -0.02(-0.21%) |
May 06, 2015 | 9.438 | 9.440 | 9.300 | 9.359 | 406,188 | -0.03(-0.31%) |
May 05, 2015 | 9.487 | 9.537 | 9.241 | 9.389 | 878,309 | -0.10(-1.04%) |
May 04, 2015 | 9.497 | 9.596 | 9.449 | 9.487 | 723,546 | +0.00(+0.00%) |
May 01, 2015 | 9.586 | 9.694 | 9.389 | 9.487 | 371,141 | -0.04(-0.41%) |
Apr 30, 2015 | 9.517 | 9.605 | 9.458 | 9.527 | 641,860 | -0.08(-0.82%) |
Apr 29, 2015 | 9.871 | 9.871 | 9.576 | 9.605 | 546,835 | -0.32(-3.27%) |
Apr 28, 2015 | 9.733 | 9.950 | 9.694 | 9.930 | 955,888 | +0.20(+2.02%) |
Apr 27, 2015 | 9.694 | 9.911 | 9.596 | 9.733 | 1,129,213 | +0.00(+0.00%) |
Apr 24, 2015 | 9.625 | 9.842 | 9.312 | 9.733 | 1,397,993 | -0.14(-1.40%) |
Apr 23, 2015 | 9.694 | 9.871 | 9.586 | 9.871 | 816,196 | +0.20(+2.03%) |
Apr 22, 2015 | 9.930 | 9.930 | 9.664 | 9.674 | 957,866 | -0.23(-2.29%) |
Apr 21, 2015 | 9.851 | 10.04 | 9.837 | 9.901 | 1,623,952 | +0.12(+1.21%) |
Apr 20, 2015 | 9.664 | 9.871 | 9.596 | 9.783 | 2,260,082 | +0.29(+3.01%) |
Apr 17, 2015 | 9.537 | 9.576 | 9.409 | 9.497 | 709,717 | -0.13(-1.33%) |
Apr 16, 2015 | 9.212 | 9.645 | 9.172 | 9.625 | 1,170,117 | +0.50(+5.50%) |
Apr 15, 2015 | 9.320 | 9.320 | 9.094 | 9.123 | 836,676 | -0.19(-2.01%) |
Apr 14, 2015 | 9.330 | 9.359 | 9.167 | 9.310 | 524,269 | -0.02(-0.21%) |
Apr 13, 2015 | 9.212 | 9.340 | 9.172 | 9.330 | 529,918 | +0.13(+1.39%) |
Apr 10, 2015 | 9.281 | 9.300 | 9.133 | 9.202 | 373,573 | -0.05(-0.53%) |
Apr 09, 2015 | 9.350 | 9.379 | 9.094 | 9.251 | 642,777 | -0.11(-1.16%) |
Apr 08, 2015 | 9.104 | 9.389 | 9.104 | 9.359 | 667,220 | +0.27(+2.92%) |
Apr 07, 2015 | 9.359 | 9.399 | 9.064 | 9.094 | 891,011 | -0.34(-3.65%) |
Apr 06, 2015 | 9.497 | 9.576 | 9.369 | 9.438 | 532,662 | -0.07(-0.72%) |
Apr 02, 2015 | 9.487 | 9.507 | 9.507 | 9.507 | 572,770 | +0.08(+0.84%) |
Apr 01, 2015 | 9.359 | 9.438 | 9.290 | 9.428 | 461,135 | +0.05(+0.52%) |
Mar 31, 2015 | 9.389 | 9.428 | 9.330 | 9.379 | 293,091 | -0.07(-0.73%) |
Mar 30, 2015 | 9.379 | 9.497 | 9.300 | 9.448 | 521,028 | +0.11(+1.16%) |
Mar 27, 2015 | 9.251 | 9.340 | 9.202 | 9.340 | 492,749 | +0.09(+0.96%) |
Mar 26, 2015 | 9.330 | 9.389 | 9.241 | 9.251 | 617,177 | -0.13(-1.36%) |
Mar 25, 2015 | 9.458 | 9.458 | 9.290 | 9.379 | 824,042 | -0.08(-0.83%) |
Mar 24, 2015 | 9.428 | 9.625 | 9.320 | 9.458 | 1,474,770 | +0.06(+0.63%) |
Mar 23, 2015 | 8.651 | 9.414 | 8.602 | 9.399 | 2,541,012 | +0.95(+11.31%) |
Mar 20, 2015 | 8.483 | 8.533 | 8.395 | 8.444 | 436,975 | +0.00(+0.00%) |
Mar 19, 2015 | 8.474 | 8.513 | 8.405 | 8.444 | 274,705 | -0.04(-0.46%) |
Mar 18, 2015 | 8.395 | 8.493 | 8.326 | 8.483 | 290,252 | +0.05(+0.58%) |
Mar 17, 2015 | 8.444 | 8.483 | 8.296 | 8.434 | 607,141 | -0.04(-0.46%) |
Mar 16, 2015 | 8.513 | 8.513 | 8.395 | 8.474 | 557,757 | -0.05(-0.58%) |
Mar 13, 2015 | 8.552 | 8.602 | 8.405 | 8.523 | 436,948 | -0.07(-0.80%) |
Mar 12, 2015 | 8.444 | 8.602 | 8.444 | 8.592 | 290,340 | +0.18(+2.11%) |
Mar 11, 2015 | 8.464 | 8.523 | 8.306 | 8.415 | 448,417 | -0.03(-0.35%) |
Mar 10, 2015 | 8.513 | 8.543 | 8.365 | 8.444 | 421,144 | -0.11(-1.27%) |
Mar 09, 2015 | 8.523 | 8.611 | 8.454 | 8.552 | 436,696 | +0.05(+0.58%) |
Mar 06, 2015 | 8.621 | 8.710 | 8.454 | 8.503 | 475,516 | -0.17(-1.93%) |
Mar 05, 2015 | 8.553 | 8.690 | 8.444 | 8.670 | 782,257 | +0.10(+1.15%) |
Mar 04, 2015 | 8.788 | 8.847 | 8.562 | 8.572 | 691,026 | -0.28(-3.11%) |
Mar 03, 2015 | 8.867 | 8.936 | 8.729 | 8.847 | 572,579 | -0.06(-0.66%) |