Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.384 | 8.474 | 8.306 | 8.438 | 5,039,883 | +0.04(+0.50%) |
May 28, 2015 | 8.342 | 8.402 | 8.264 | 8.396 | 3,881,939 | -0.03(-0.36%) |
May 27, 2015 | 8.318 | 8.444 | 8.288 | 8.426 | 5,367,015 | +0.07(+0.79%) |
May 26, 2015 | 8.582 | 8.600 | 8.345 | 8.360 | 6,323,735 | -0.28(-3.19%) |
May 22, 2015 | 8.843 | 8.636 | 8.636 | 8.636 | 5,744,397 | -0.17(-1.89%) |
May 21, 2015 | 8.867 | 8.891 | 8.772 | 8.802 | 4,890,056 | -0.12(-1.33%) |
May 20, 2015 | 9.021 | 9.027 | 8.909 | 8.920 | 8,683,214 | -0.20(-2.21%) |
May 19, 2015 | 9.146 | 9.146 | 9.022 | 9.122 | 4,617,739 | -0.12(-1.28%) |
May 18, 2015 | 9.436 | 9.448 | 9.199 | 9.240 | 3,588,637 | -0.24(-2.50%) |
May 15, 2015 | 9.323 | 9.531 | 9.252 | 9.478 | 3,806,003 | +0.11(+1.14%) |
May 14, 2015 | 9.140 | 9.383 | 9.110 | 9.371 | 3,850,536 | +0.33(+3.67%) |
May 13, 2015 | 9.086 | 9.104 | 8.932 | 9.039 | 5,388,854 | +0.03(+0.33%) |
May 12, 2015 | 9.116 | 9.116 | 8.974 | 9.009 | 10,246,177 | -0.11(-1.17%) |
May 11, 2015 | 9.347 | 9.383 | 9.116 | 9.116 | 3,577,932 | -0.24(-2.60%) |
May 08, 2015 | 9.288 | 9.398 | 9.187 | 9.359 | 3,354,052 | +0.20(+2.13%) |
May 07, 2015 | 9.264 | 9.300 | 9.140 | 9.163 | 3,216,108 | -0.11(-1.15%) |
May 06, 2015 | 9.389 | 9.427 | 9.080 | 9.270 | 4,850,614 | +0.01(+0.06%) |
May 05, 2015 | 9.483 | 9.561 | 9.229 | 9.264 | 5,543,103 | -0.37(-3.87%) |
May 04, 2015 | 9.578 | 9.679 | 9.436 | 9.638 | 5,494,559 | -0.03(-0.31%) |
May 01, 2015 | 9.827 | 9.827 | 9.555 | 9.667 | 2,206,227 | -0.07(-0.67%) |
Apr 30, 2015 | 9.898 | 9.922 | 9.652 | 9.732 | 5,113,023 | -0.23(-2.32%) |
Apr 29, 2015 | 9.804 | 10.07 | 9.732 | 9.964 | 11,012,234 | +0.04(+0.36%) |
Apr 28, 2015 | 9.709 | 9.993 | 9.632 | 9.928 | 32,236,892 | +0.14(+1.39%) |
Apr 27, 2015 | 9.738 | 9.934 | 9.685 | 9.792 | 3,760,569 | +0.14(+1.47%) |
Apr 24, 2015 | 9.531 | 9.667 | 9.489 | 9.649 | 2,957,097 | +0.08(+0.81%) |
Apr 23, 2015 | 9.543 | 9.703 | 9.469 | 9.572 | 2,388,083 | -0.08(-0.86%) |
Apr 22, 2015 | 9.418 | 9.685 | 9.389 | 9.655 | 3,558,064 | +0.36(+3.89%) |
Apr 21, 2015 | 9.383 | 9.466 | 9.294 | 9.294 | 1,484,157 | -0.03(-0.32%) |
Apr 20, 2015 | 9.116 | 9.389 | 9.110 | 9.323 | 2,731,684 | +0.22(+2.41%) |
Apr 17, 2015 | 9.039 | 9.163 | 8.992 | 9.104 | 4,090,323 | +0.00(+0.00%) |
Apr 16, 2015 | 8.938 | 9.246 | 8.897 | 9.104 | 6,216,496 | +0.23(+2.61%) |
Apr 15, 2015 | 8.914 | 8.989 | 8.873 | 8.873 | 7,525,371 | -0.01(-0.07%) |
Apr 14, 2015 | 8.903 | 8.938 | 8.784 | 8.879 | 2,602,719 | -0.01(-0.07%) |
Apr 13, 2015 | 8.986 | 8.997 | 8.808 | 8.885 | 3,668,828 | -0.09(-0.99%) |
Apr 10, 2015 | 9.009 | 9.101 | 8.950 | 8.974 | 3,993,525 | -0.09(-0.95%) |
Apr 09, 2015 | 9.167 | 9.267 | 9.024 | 9.060 | 4,748,996 | +0.04(+0.46%) |
Apr 08, 2015 | 8.947 | 9.113 | 8.853 | 9.018 | 6,709,983 | +0.27(+3.12%) |
Apr 07, 2015 | 9.107 | 9.107 | 8.734 | 8.746 | 6,387,267 | -0.33(-3.66%) |
Apr 06, 2015 | 9.350 | 9.392 | 9.036 | 9.078 | 5,108,220 | -0.11(-1.16%) |
Apr 02, 2015 | 9.214 | 9.184 | 9.184 | 9.184 | 5,196,608 | +0.11(+1.17%) |
Apr 01, 2015 | 9.190 | 9.279 | 9.024 | 9.078 | 4,521,889 | +0.02(+0.20%) |
Mar 31, 2015 | 9.060 | 9.149 | 8.944 | 9.060 | 4,415,366 | +0.05(+0.59%) |
Mar 30, 2015 | 8.781 | 9.078 | 8.752 | 9.007 | 4,048,247 | +0.30(+3.47%) |
Mar 27, 2015 | 8.924 | 8.965 | 8.645 | 8.704 | 5,943,490 | -0.23(-2.59%) |
Mar 26, 2015 | 9.279 | 9.368 | 8.921 | 8.936 | 5,741,288 | -0.39(-4.19%) |
Mar 25, 2015 | 9.623 | 9.682 | 9.315 | 9.327 | 3,159,367 | -0.19(-1.99%) |
Mar 24, 2015 | 9.445 | 9.528 | 9.333 | 9.516 | 3,863,034 | +0.27(+2.88%) |
Mar 23, 2015 | 9.173 | 9.255 | 9.090 | 9.250 | 2,842,115 | +0.15(+1.69%) |
Mar 20, 2015 | 9.380 | 9.380 | 9.072 | 9.095 | 4,859,733 | -0.04(-0.45%) |
Mar 19, 2015 | 9.617 | 9.694 | 9.030 | 9.137 | 5,638,029 | -0.65(-6.60%) |
Mar 18, 2015 | 9.540 | 9.913 | 9.528 | 9.783 | 4,024,568 | +0.24(+2.48%) |
Mar 17, 2015 | 9.190 | 9.564 | 9.161 | 9.546 | 2,732,527 | +0.30(+3.27%) |
Mar 16, 2015 | 9.392 | 9.433 | 9.220 | 9.244 | 2,697,159 | -0.01(-0.06%) |
Mar 13, 2015 | 9.232 | 9.285 | 9.113 | 9.250 | 3,200,674 | -0.13(-1.39%) |
Mar 12, 2015 | 9.516 | 9.629 | 9.250 | 9.380 | 5,115,506 | +0.11(+1.15%) |
Mar 11, 2015 | 9.291 | 9.333 | 9.072 | 9.273 | 4,273,951 | -0.01(-0.13%) |
Mar 10, 2015 | 9.333 | 9.391 | 9.220 | 9.285 | 5,137,820 | -0.07(-0.70%) |
Mar 09, 2015 | 9.617 | 9.629 | 9.338 | 9.350 | 4,003,227 | -0.36(-3.66%) |
Mar 06, 2015 | 9.907 | 9.922 | 9.664 | 9.706 | 2,031,356 | -0.31(-3.08%) |
Mar 05, 2015 | 10.03 | 10.10 | 9.925 | 10.01 | 2,731,027 | -0.10(-1.00%) |
Mar 04, 2015 | 10.35 | 10.56 | 10.03 | 10.11 | 3,136,221 | -0.45(-4.26%) |
Mar 03, 2015 | 10.67 | 10.86 | 10.54 | 10.56 | 3,790,362 | -0.15(-1.44%) |