Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.664 | 8.682 | 8.455 | 8.455 | 18,952,412 | -0.21(-2.41%) |
May 28, 2015 | 8.873 | 8.901 | 8.646 | 8.664 | 26,263,374 | -0.32(-3.54%) |
May 27, 2015 | 8.791 | 8.982 | 8.773 | 8.982 | 22,507,192 | +0.23(+2.60%) |
May 26, 2015 | 8.855 | 8.864 | 8.673 | 8.755 | 19,527,480 | -0.13(-1.43%) |
May 22, 2015 | 9.055 | 8.882 | 8.882 | 8.882 | 12,973,652 | -0.25(-2.69%) |
May 21, 2015 | 9.073 | 9.192 | 8.982 | 9.128 | 29,977,792 | -0.07(-0.79%) |
May 20, 2015 | 9.264 | 9.364 | 9.173 | 9.201 | 8,765,589 | -0.08(-0.88%) |
May 19, 2015 | 9.346 | 9.382 | 9.255 | 9.282 | 9,086,427 | -0.05(-0.58%) |
May 18, 2015 | 9.437 | 9.501 | 9.246 | 9.337 | 9,793,278 | -0.19(-2.00%) |
May 15, 2015 | 9.382 | 9.528 | 9.346 | 9.528 | 9,557,925 | +0.12(+1.26%) |
May 14, 2015 | 9.255 | 9.455 | 9.237 | 9.410 | 8,240,911 | +0.22(+2.37%) |
May 13, 2015 | 9.246 | 9.255 | 9.155 | 9.192 | 9,333,850 | +0.06(+0.70%) |
May 12, 2015 | 9.101 | 9.228 | 9.101 | 9.128 | 12,652,382 | -0.05(-0.50%) |
May 11, 2015 | 9.210 | 9.251 | 9.128 | 9.173 | 11,038,348 | -0.04(-0.39%) |
May 08, 2015 | 8.955 | 9.228 | 8.937 | 9.210 | 15,440,972 | +0.33(+3.68%) |
May 07, 2015 | 8.773 | 8.978 | 8.719 | 8.882 | 10,932,400 | +0.10(+1.14%) |
May 06, 2015 | 8.864 | 8.955 | 8.751 | 8.782 | 7,761,526 | -0.06(-0.72%) |
May 05, 2015 | 8.855 | 8.982 | 8.791 | 8.846 | 8,719,940 | -0.01(-0.10%) |
May 04, 2015 | 8.801 | 8.855 | 8.728 | 8.855 | 10,274,993 | +0.16(+1.88%) |
May 01, 2015 | 8.755 | 8.810 | 8.596 | 8.691 | 11,093,310 | -0.05(-0.62%) |
Apr 30, 2015 | 9.110 | 9.128 | 8.710 | 8.746 | 19,958,596 | -0.40(-4.37%) |
Apr 29, 2015 | 9.101 | 9.178 | 9.078 | 9.146 | 12,428,500 | +0.03(+0.30%) |
Apr 28, 2015 | 9.192 | 9.273 | 9.091 | 9.119 | 9,817,478 | -0.03(-0.37%) |
Apr 27, 2015 | 9.109 | 9.371 | 9.109 | 9.153 | 16,572,043 | +0.08(+0.87%) |
Apr 24, 2015 | 8.917 | 9.109 | 8.864 | 9.074 | 20,281,682 | +0.21(+2.37%) |
Apr 23, 2015 | 8.855 | 8.987 | 8.733 | 8.864 | 20,334,448 | +0.10(+1.20%) |
Apr 22, 2015 | 8.584 | 8.803 | 8.541 | 8.759 | 16,702,521 | +0.19(+2.25%) |
Apr 21, 2015 | 8.497 | 8.759 | 8.497 | 8.567 | 11,927,627 | +0.06(+0.72%) |
Apr 20, 2015 | 8.646 | 8.663 | 8.453 | 8.506 | 12,587,672 | -0.13(-1.52%) |
Apr 17, 2015 | 8.707 | 8.716 | 8.550 | 8.637 | 12,641,850 | -0.18(-2.08%) |
Apr 16, 2015 | 8.733 | 8.838 | 8.681 | 8.821 | 15,494,231 | +0.02(+0.20%) |
Apr 15, 2015 | 8.593 | 8.855 | 8.523 | 8.803 | 23,362,466 | +0.24(+2.76%) |
Apr 14, 2015 | 8.532 | 8.584 | 8.501 | 8.567 | 11,004,258 | +0.11(+1.34%) |
Apr 13, 2015 | 8.523 | 8.628 | 8.445 | 8.453 | 9,658,532 | -0.08(-0.92%) |
Apr 10, 2015 | 8.550 | 8.611 | 8.519 | 8.532 | 9,771,328 | -0.06(-0.71%) |
Apr 09, 2015 | 8.663 | 8.689 | 8.506 | 8.593 | 21,331,290 | -0.06(-0.71%) |
Apr 08, 2015 | 8.890 | 8.925 | 8.619 | 8.654 | 15,160,973 | -0.23(-2.56%) |
Apr 07, 2015 | 8.812 | 8.995 | 8.729 | 8.882 | 11,787,735 | +0.03(+0.30%) |
Apr 06, 2015 | 8.523 | 8.882 | 8.506 | 8.855 | 20,171,238 | +0.35(+4.11%) |
Apr 02, 2015 | 8.235 | 8.506 | 8.506 | 8.506 | 10,058,076 | +0.25(+3.07%) |
Apr 01, 2015 | 8.305 | 8.357 | 8.222 | 8.252 | 6,435,551 | -0.03(-0.32%) |
Mar 31, 2015 | 8.252 | 8.392 | 8.217 | 8.279 | 11,020,312 | -0.03(-0.32%) |
Mar 30, 2015 | 8.305 | 8.410 | 8.230 | 8.305 | 11,807,751 | +0.03(+0.32%) |
Mar 27, 2015 | 8.270 | 8.375 | 8.213 | 8.279 | 8,313,916 | +0.03(+0.32%) |
Mar 26, 2015 | 8.453 | 8.510 | 8.244 | 8.252 | 21,300,708 | -0.24(-2.88%) |
Mar 25, 2015 | 8.593 | 8.724 | 8.410 | 8.497 | 14,552,907 | -0.06(-0.71%) |
Mar 24, 2015 | 8.488 | 8.624 | 8.427 | 8.558 | 12,028,825 | +0.09(+1.03%) |
Mar 23, 2015 | 8.357 | 8.471 | 8.244 | 8.471 | 13,058,672 | +0.18(+2.22%) |
Mar 20, 2015 | 8.191 | 8.383 | 8.165 | 8.287 | 14,767,294 | +0.18(+2.27%) |
Mar 19, 2015 | 8.305 | 8.383 | 8.025 | 8.104 | 16,626,504 | -0.29(-3.44%) |
Mar 18, 2015 | 8.279 | 8.480 | 8.095 | 8.392 | 17,291,032 | +0.00(+0.00%) |
Mar 17, 2015 | 8.366 | 8.484 | 8.348 | 8.392 | 14,269,412 | +0.05(+0.63%) |
Mar 16, 2015 | 8.471 | 8.480 | 8.209 | 8.340 | 7,824,722 | -0.13(-1.55%) |
Mar 13, 2015 | 8.436 | 8.532 | 8.331 | 8.471 | 12,923,367 | -0.01(-0.10%) |
Mar 12, 2015 | 8.235 | 8.488 | 8.209 | 8.480 | 11,768,439 | +0.31(+3.85%) |
Mar 11, 2015 | 8.025 | 8.200 | 7.920 | 8.165 | 12,540,546 | +0.14(+1.74%) |
Mar 10, 2015 | 8.112 | 8.112 | 7.933 | 8.025 | 12,976,443 | -0.11(-1.40%) |
Mar 09, 2015 | 8.174 | 8.195 | 8.099 | 8.139 | 11,150,737 | +0.04(+0.54%) |
Mar 06, 2015 | 8.567 | 8.593 | 8.077 | 8.095 | 17,620,660 | -0.54(-6.28%) |
Mar 05, 2015 | 8.523 | 8.654 | 8.523 | 8.637 | 11,849,902 | +0.08(+0.92%) |
Mar 04, 2015 | 8.689 | 8.724 | 8.523 | 8.558 | 11,780,408 | -0.17(-1.90%) |
Mar 03, 2015 | 8.882 | 8.882 | 8.694 | 8.724 | 13,521,842 | -0.16(-1.77%) |