Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.589 | 8.607 | 8.382 | 8.382 | 19,117,834 | -0.21(-2.41%) |
May 28, 2015 | 8.797 | 8.824 | 8.571 | 8.589 | 26,492,608 | -0.32(-3.54%) |
May 27, 2015 | 8.715 | 8.905 | 8.697 | 8.905 | 22,703,642 | +0.23(+2.60%) |
May 26, 2015 | 8.778 | 8.788 | 8.598 | 8.679 | 19,697,922 | -0.13(-1.43%) |
May 22, 2015 | 8.977 | 8.806 | 8.806 | 8.806 | 13,086,890 | -0.24(-2.69%) |
May 21, 2015 | 8.995 | 9.112 | 8.905 | 9.049 | 30,239,446 | -0.07(-0.79%) |
May 20, 2015 | 9.184 | 9.283 | 9.094 | 9.121 | 8,842,097 | -0.08(-0.88%) |
May 19, 2015 | 9.265 | 9.301 | 9.175 | 9.202 | 9,165,736 | -0.05(-0.58%) |
May 18, 2015 | 9.355 | 9.418 | 9.166 | 9.256 | 9,878,756 | -0.19(-2.00%) |
May 15, 2015 | 9.301 | 9.445 | 9.265 | 9.445 | 9,641,350 | +0.12(+1.26%) |
May 14, 2015 | 9.175 | 9.373 | 9.157 | 9.328 | 8,312,840 | +0.22(+2.37%) |
May 13, 2015 | 9.166 | 9.175 | 9.076 | 9.112 | 9,415,319 | +0.06(+0.70%) |
May 12, 2015 | 9.022 | 9.148 | 9.022 | 9.049 | 12,762,816 | -0.05(-0.50%) |
May 11, 2015 | 9.130 | 9.171 | 9.049 | 9.094 | 11,134,694 | -0.04(-0.39%) |
May 08, 2015 | 8.878 | 9.148 | 8.860 | 9.130 | 15,575,745 | +0.32(+3.68%) |
May 07, 2015 | 8.697 | 8.900 | 8.643 | 8.806 | 11,027,821 | +0.10(+1.14%) |
May 06, 2015 | 8.788 | 8.878 | 8.675 | 8.706 | 7,829,271 | -0.06(-0.72%) |
May 05, 2015 | 8.778 | 8.905 | 8.715 | 8.769 | 8,796,051 | -0.01(-0.10%) |
May 04, 2015 | 8.724 | 8.778 | 8.652 | 8.778 | 10,364,677 | +0.16(+1.88%) |
May 01, 2015 | 8.679 | 8.733 | 8.522 | 8.616 | 11,190,136 | -0.05(-0.62%) |
Apr 30, 2015 | 9.031 | 9.049 | 8.634 | 8.670 | 20,132,800 | -0.40(-4.37%) |
Apr 29, 2015 | 9.022 | 9.098 | 8.999 | 9.067 | 12,536,979 | +0.03(+0.30%) |
Apr 28, 2015 | 9.112 | 9.193 | 9.013 | 9.040 | 9,903,168 | -0.03(-0.37%) |
Apr 27, 2015 | 9.030 | 9.290 | 9.030 | 9.073 | 16,716,690 | +0.08(+0.87%) |
Apr 24, 2015 | 8.840 | 9.030 | 8.788 | 8.995 | 20,458,708 | +0.21(+2.37%) |
Apr 23, 2015 | 8.779 | 8.909 | 8.658 | 8.788 | 20,511,936 | +0.10(+1.20%) |
Apr 22, 2015 | 8.510 | 8.727 | 8.467 | 8.684 | 16,848,308 | +0.19(+2.24%) |
Apr 21, 2015 | 8.424 | 8.684 | 8.424 | 8.493 | 12,031,736 | +0.06(+0.72%) |
Apr 20, 2015 | 8.571 | 8.588 | 8.380 | 8.432 | 12,697,542 | -0.13(-1.52%) |
Apr 17, 2015 | 8.632 | 8.640 | 8.476 | 8.562 | 12,752,193 | -0.18(-2.08%) |
Apr 16, 2015 | 8.658 | 8.762 | 8.606 | 8.744 | 15,629,470 | +0.02(+0.20%) |
Apr 15, 2015 | 8.519 | 8.779 | 8.450 | 8.727 | 23,566,384 | +0.23(+2.76%) |
Apr 14, 2015 | 8.458 | 8.510 | 8.428 | 8.493 | 11,100,308 | +0.11(+1.34%) |
Apr 13, 2015 | 8.450 | 8.554 | 8.372 | 8.380 | 9,742,836 | -0.08(-0.92%) |
Apr 10, 2015 | 8.476 | 8.536 | 8.445 | 8.458 | 9,856,616 | -0.06(-0.71%) |
Apr 09, 2015 | 8.588 | 8.614 | 8.432 | 8.519 | 21,517,478 | -0.06(-0.71%) |
Apr 08, 2015 | 8.814 | 8.848 | 8.545 | 8.580 | 15,293,304 | -0.23(-2.56%) |
Apr 07, 2015 | 8.736 | 8.918 | 8.653 | 8.805 | 11,890,623 | +0.03(+0.30%) |
Apr 06, 2015 | 8.450 | 8.805 | 8.432 | 8.779 | 20,347,300 | +0.35(+4.11%) |
Apr 02, 2015 | 8.164 | 8.432 | 8.432 | 8.432 | 10,145,867 | +0.25(+3.07%) |
Apr 01, 2015 | 8.233 | 8.285 | 8.151 | 8.181 | 6,491,723 | -0.03(-0.32%) |
Mar 31, 2015 | 8.181 | 8.320 | 8.146 | 8.207 | 11,116,502 | -0.03(-0.32%) |
Mar 30, 2015 | 8.233 | 8.337 | 8.159 | 8.233 | 11,910,814 | +0.03(+0.32%) |
Mar 27, 2015 | 8.198 | 8.302 | 8.142 | 8.207 | 8,386,483 | +0.03(+0.32%) |
Mar 26, 2015 | 8.380 | 8.437 | 8.172 | 8.181 | 21,486,630 | -0.24(-2.88%) |
Mar 25, 2015 | 8.519 | 8.649 | 8.337 | 8.424 | 14,679,931 | -0.06(-0.71%) |
Mar 24, 2015 | 8.415 | 8.549 | 8.354 | 8.484 | 12,133,818 | +0.09(+1.03%) |
Mar 23, 2015 | 8.285 | 8.398 | 8.172 | 8.398 | 13,172,654 | +0.18(+2.22%) |
Mar 20, 2015 | 8.120 | 8.311 | 8.094 | 8.216 | 14,896,189 | +0.18(+2.27%) |
Mar 19, 2015 | 8.233 | 8.311 | 7.956 | 8.034 | 16,771,626 | -0.29(-3.44%) |
Mar 18, 2015 | 8.207 | 8.406 | 8.025 | 8.320 | 17,441,956 | +0.00(+0.00%) |
Mar 17, 2015 | 8.294 | 8.411 | 8.276 | 8.320 | 14,393,961 | +0.05(+0.63%) |
Mar 16, 2015 | 8.398 | 8.406 | 8.138 | 8.268 | 7,893,019 | -0.13(-1.55%) |
Mar 13, 2015 | 8.363 | 8.458 | 8.259 | 8.398 | 13,036,167 | -0.01(-0.10%) |
Mar 12, 2015 | 8.164 | 8.415 | 8.138 | 8.406 | 11,871,159 | +0.31(+3.85%) |
Mar 11, 2015 | 7.956 | 8.129 | 7.852 | 8.094 | 12,650,005 | +0.14(+1.74%) |
Mar 10, 2015 | 8.042 | 8.042 | 7.865 | 7.956 | 13,089,706 | -0.11(-1.40%) |
Mar 09, 2015 | 8.103 | 8.125 | 8.029 | 8.068 | 11,248,065 | +0.04(+0.54%) |
Mar 06, 2015 | 8.493 | 8.519 | 8.008 | 8.025 | 17,774,460 | -0.54(-6.28%) |
Mar 05, 2015 | 8.450 | 8.580 | 8.450 | 8.562 | 11,953,332 | +0.08(+0.92%) |
Mar 04, 2015 | 8.614 | 8.649 | 8.450 | 8.484 | 11,883,232 | -0.16(-1.90%) |
Mar 03, 2015 | 8.805 | 8.805 | 8.619 | 8.649 | 13,639,866 | -0.16(-1.77%) |