Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.383 | 8.473 | 8.305 | 8.437 | 5,040,642 | +0.04(+0.50%) |
May 28, 2015 | 8.341 | 8.401 | 8.263 | 8.395 | 3,882,524 | -0.03(-0.36%) |
May 27, 2015 | 8.317 | 8.443 | 8.287 | 8.425 | 5,367,824 | +0.07(+0.79%) |
May 26, 2015 | 8.581 | 8.599 | 8.344 | 8.359 | 6,324,688 | -0.28(-3.19%) |
May 22, 2015 | 8.842 | 8.635 | 8.635 | 8.635 | 5,745,262 | -0.17(-1.89%) |
May 21, 2015 | 8.866 | 8.889 | 8.771 | 8.801 | 4,890,793 | -0.12(-1.33%) |
May 20, 2015 | 9.020 | 9.026 | 8.907 | 8.919 | 8,684,522 | -0.20(-2.21%) |
May 19, 2015 | 9.144 | 9.144 | 9.021 | 9.121 | 4,618,434 | -0.12(-1.28%) |
May 18, 2015 | 9.435 | 9.446 | 9.198 | 9.239 | 3,589,177 | -0.24(-2.50%) |
May 15, 2015 | 9.322 | 9.529 | 9.251 | 9.476 | 3,806,577 | +0.11(+1.14%) |
May 14, 2015 | 9.138 | 9.381 | 9.109 | 9.369 | 3,851,116 | +0.33(+3.67%) |
May 13, 2015 | 9.085 | 9.103 | 8.931 | 9.038 | 5,389,666 | +0.03(+0.33%) |
May 12, 2015 | 9.115 | 9.115 | 8.972 | 9.008 | 10,247,720 | -0.11(-1.17%) |
May 11, 2015 | 9.346 | 9.381 | 9.115 | 9.115 | 3,578,471 | -0.24(-2.60%) |
May 08, 2015 | 9.286 | 9.396 | 9.186 | 9.358 | 3,354,558 | +0.20(+2.13%) |
May 07, 2015 | 9.263 | 9.298 | 9.138 | 9.162 | 3,216,592 | -0.11(-1.15%) |
May 06, 2015 | 9.387 | 9.426 | 9.079 | 9.269 | 4,851,345 | +0.01(+0.06%) |
May 05, 2015 | 9.482 | 9.559 | 9.227 | 9.263 | 5,543,938 | -0.37(-3.87%) |
May 04, 2015 | 9.577 | 9.678 | 9.435 | 9.636 | 5,495,387 | -0.03(-0.31%) |
May 01, 2015 | 9.826 | 9.826 | 9.553 | 9.666 | 2,206,560 | -0.07(-0.67%) |
Apr 30, 2015 | 9.897 | 9.921 | 9.651 | 9.731 | 5,113,793 | -0.23(-2.32%) |
Apr 29, 2015 | 9.802 | 10.07 | 9.731 | 9.962 | 11,013,893 | +0.04(+0.36%) |
Apr 28, 2015 | 9.707 | 9.992 | 9.630 | 9.927 | 32,241,748 | +0.14(+1.39%) |
Apr 27, 2015 | 9.737 | 9.932 | 9.684 | 9.790 | 3,761,135 | +0.14(+1.47%) |
Apr 24, 2015 | 9.529 | 9.666 | 9.488 | 9.648 | 2,957,543 | +0.08(+0.80%) |
Apr 23, 2015 | 9.541 | 9.701 | 9.467 | 9.571 | 2,388,443 | -0.08(-0.86%) |
Apr 22, 2015 | 9.417 | 9.684 | 9.387 | 9.654 | 3,558,600 | +0.36(+3.89%) |
Apr 21, 2015 | 9.381 | 9.464 | 9.292 | 9.292 | 1,484,381 | -0.03(-0.32%) |
Apr 20, 2015 | 9.115 | 9.387 | 9.109 | 9.322 | 2,732,096 | +0.22(+2.41%) |
Apr 17, 2015 | 9.038 | 9.162 | 8.990 | 9.103 | 4,090,939 | +0.00(+0.00%) |
Apr 16, 2015 | 8.937 | 9.245 | 8.895 | 9.103 | 6,217,432 | +0.23(+2.61%) |
Apr 15, 2015 | 8.913 | 8.987 | 8.872 | 8.872 | 7,526,505 | -0.01(-0.07%) |
Apr 14, 2015 | 8.901 | 8.937 | 8.783 | 8.878 | 2,603,111 | -0.01(-0.07%) |
Apr 13, 2015 | 8.984 | 8.996 | 8.806 | 8.883 | 3,669,381 | -0.09(-0.99%) |
Apr 10, 2015 | 9.008 | 9.100 | 8.949 | 8.972 | 3,994,126 | -0.09(-0.95%) |
Apr 09, 2015 | 9.165 | 9.266 | 9.023 | 9.059 | 4,749,711 | +0.04(+0.46%) |
Apr 08, 2015 | 8.946 | 9.112 | 8.851 | 9.017 | 6,710,994 | +0.27(+3.12%) |
Apr 07, 2015 | 9.106 | 9.106 | 8.733 | 8.745 | 6,388,229 | -0.33(-3.66%) |
Apr 06, 2015 | 9.349 | 9.390 | 9.035 | 9.076 | 5,108,990 | -0.11(-1.16%) |
Apr 02, 2015 | 9.213 | 9.183 | 9.183 | 9.183 | 5,197,390 | +0.11(+1.17%) |
Apr 01, 2015 | 9.189 | 9.278 | 9.023 | 9.076 | 4,522,570 | +0.02(+0.20%) |
Mar 31, 2015 | 9.059 | 9.147 | 8.943 | 9.059 | 4,416,031 | +0.05(+0.59%) |
Mar 30, 2015 | 8.780 | 9.076 | 8.751 | 9.005 | 4,048,857 | +0.30(+3.47%) |
Mar 27, 2015 | 8.922 | 8.964 | 8.644 | 8.703 | 5,944,385 | -0.23(-2.59%) |
Mar 26, 2015 | 9.278 | 9.367 | 8.919 | 8.934 | 5,742,152 | -0.39(-4.19%) |
Mar 25, 2015 | 9.621 | 9.681 | 9.313 | 9.325 | 3,159,843 | -0.19(-1.99%) |
Mar 24, 2015 | 9.444 | 9.527 | 9.331 | 9.515 | 3,863,616 | +0.27(+2.88%) |
Mar 23, 2015 | 9.171 | 9.254 | 9.088 | 9.248 | 2,842,543 | +0.15(+1.69%) |
Mar 20, 2015 | 9.379 | 9.379 | 9.070 | 9.094 | 4,860,465 | -0.04(-0.45%) |
Mar 19, 2015 | 9.615 | 9.693 | 9.029 | 9.136 | 5,638,878 | -0.65(-6.60%) |
Mar 18, 2015 | 9.538 | 9.912 | 9.527 | 9.781 | 4,025,174 | +0.24(+2.48%) |
Mar 17, 2015 | 9.189 | 9.562 | 9.159 | 9.544 | 2,732,939 | +0.30(+3.27%) |
Mar 16, 2015 | 9.390 | 9.432 | 9.219 | 9.242 | 2,697,565 | -0.01(-0.06%) |
Mar 13, 2015 | 9.230 | 9.284 | 9.112 | 9.248 | 3,201,156 | -0.13(-1.39%) |
Mar 12, 2015 | 9.515 | 9.627 | 9.248 | 9.379 | 5,116,276 | +0.11(+1.15%) |
Mar 11, 2015 | 9.290 | 9.331 | 9.070 | 9.272 | 4,274,595 | -0.01(-0.13%) |
Mar 10, 2015 | 9.331 | 9.390 | 9.219 | 9.284 | 5,138,594 | -0.07(-0.70%) |
Mar 09, 2015 | 9.615 | 9.627 | 9.337 | 9.349 | 4,003,830 | -0.36(-3.66%) |
Mar 06, 2015 | 9.906 | 9.921 | 9.663 | 9.704 | 2,031,662 | -0.31(-3.08%) |
Mar 05, 2015 | 10.02 | 10.10 | 9.924 | 10.01 | 2,731,438 | -0.10(-1.00%) |
Mar 04, 2015 | 10.35 | 10.56 | 10.03 | 10.11 | 3,136,694 | -0.45(-4.26%) |
Mar 03, 2015 | 10.67 | 10.86 | 10.53 | 10.56 | 3,790,933 | -0.15(-1.44%) |