Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.180 | 9.216 | 8.946 | 8.967 | 4,328,853 | -0.21(-2.27%) |
May 28, 2015 | 9.221 | 9.261 | 9.157 | 9.175 | 3,014,176 | -0.05(-0.50%) |
May 27, 2015 | 9.205 | 9.246 | 9.160 | 9.221 | 1,315,908 | +0.03(+0.33%) |
May 26, 2015 | 9.195 | 9.211 | 9.134 | 9.190 | 2,976,637 | -0.03(-0.28%) |
May 22, 2015 | 9.150 | 9.216 | 9.216 | 9.216 | 1,742,222 | +0.05(+0.55%) |
May 21, 2015 | 9.221 | 9.226 | 9.109 | 9.165 | 3,342,189 | -0.04(-0.44%) |
May 20, 2015 | 9.231 | 9.292 | 9.186 | 9.205 | 2,135,357 | -0.02(-0.17%) |
May 19, 2015 | 9.282 | 9.312 | 9.221 | 9.221 | 1,685,227 | -0.07(-0.71%) |
May 18, 2015 | 9.256 | 9.353 | 9.236 | 9.287 | 1,759,432 | -0.02(-0.16%) |
May 15, 2015 | 9.287 | 9.371 | 9.272 | 9.302 | 1,820,233 | +0.05(+0.49%) |
May 14, 2015 | 9.068 | 9.256 | 9.043 | 9.256 | 2,023,531 | +0.25(+2.76%) |
May 13, 2015 | 9.129 | 9.205 | 8.992 | 9.007 | 1,647,336 | -0.07(-0.73%) |
May 12, 2015 | 9.002 | 9.122 | 8.949 | 9.073 | 2,997,713 | -0.01(-0.06%) |
May 11, 2015 | 9.160 | 9.261 | 9.051 | 9.078 | 2,936,407 | -0.10(-1.05%) |
May 08, 2015 | 9.038 | 9.216 | 8.992 | 9.175 | 3,952,945 | +0.26(+2.91%) |
May 07, 2015 | 8.809 | 9.045 | 8.804 | 8.916 | 5,456,356 | +0.09(+1.04%) |
May 06, 2015 | 8.982 | 9.005 | 8.809 | 8.824 | 5,518,991 | -0.15(-1.64%) |
May 05, 2015 | 9.180 | 9.256 | 8.957 | 8.972 | 3,875,680 | -0.22(-2.43%) |
May 04, 2015 | 9.185 | 9.292 | 9.139 | 9.195 | 3,207,002 | -0.02(-0.17%) |
May 01, 2015 | 9.155 | 9.305 | 9.129 | 9.211 | 1,896,225 | +0.06(+0.67%) |
Apr 30, 2015 | 9.251 | 9.274 | 9.068 | 9.150 | 2,661,267 | -0.13(-1.42%) |
Apr 29, 2015 | 9.424 | 9.678 | 9.226 | 9.282 | 4,949,401 | -0.43(-4.40%) |
Apr 28, 2015 | 9.734 | 9.769 | 9.673 | 9.708 | 2,094,265 | -0.05(-0.47%) |
Apr 27, 2015 | 9.815 | 9.886 | 9.734 | 9.754 | 1,370,956 | -0.04(-0.41%) |
Apr 24, 2015 | 9.830 | 9.874 | 9.749 | 9.795 | 2,023,605 | +0.01(+0.05%) |
Apr 23, 2015 | 9.724 | 9.820 | 9.721 | 9.790 | 2,201,396 | +0.06(+0.57%) |
Apr 22, 2015 | 9.708 | 9.774 | 9.668 | 9.734 | 1,406,710 | +0.02(+0.16%) |
Apr 21, 2015 | 9.642 | 9.759 | 9.592 | 9.719 | 2,660,555 | +0.13(+1.32%) |
Apr 20, 2015 | 9.668 | 9.681 | 9.566 | 9.592 | 2,849,625 | -0.07(-0.68%) |
Apr 17, 2015 | 9.708 | 9.744 | 9.637 | 9.658 | 2,575,351 | -0.10(-0.99%) |
Apr 16, 2015 | 9.744 | 9.800 | 9.673 | 9.754 | 2,421,222 | -0.01(-0.05%) |
Apr 15, 2015 | 9.851 | 9.851 | 9.734 | 9.759 | 2,863,543 | -0.06(-0.62%) |
Apr 14, 2015 | 9.739 | 9.830 | 9.734 | 9.820 | 2,412,589 | +0.10(+1.05%) |
Apr 13, 2015 | 9.714 | 9.785 | 9.708 | 9.719 | 2,444,221 | +0.02(+0.16%) |
Apr 10, 2015 | 9.759 | 9.866 | 9.678 | 9.703 | 2,517,374 | +0.02(+0.21%) |
Apr 09, 2015 | 9.942 | 9.962 | 9.673 | 9.683 | 2,202,544 | -0.28(-2.80%) |
Apr 08, 2015 | 9.983 | 9.998 | 9.917 | 9.962 | 1,233,413 | -0.01(-0.05%) |
Apr 07, 2015 | 10.13 | 10.13 | 9.957 | 9.968 | 1,893,916 | -0.15(-1.46%) |
Apr 06, 2015 | 10.07 | 10.15 | 10.05 | 10.11 | 2,666,188 | +0.06(+0.61%) |
Apr 02, 2015 | 10.03 | 10.05 | 10.05 | 10.05 | 1,913,669 | +0.03(+0.25%) |
Apr 01, 2015 | 10.07 | 10.11 | 9.957 | 10.03 | 1,727,618 | -0.03(-0.30%) |
Mar 31, 2015 | 10.06 | 10.12 | 10.00 | 10.06 | 2,333,836 | -0.04(-0.35%) |
Mar 30, 2015 | 9.978 | 10.11 | 9.922 | 10.09 | 2,352,224 | +0.17(+1.74%) |
Mar 27, 2015 | 9.886 | 9.957 | 9.835 | 9.922 | 1,701,092 | +0.04(+0.41%) |
Mar 26, 2015 | 9.896 | 10.01 | 9.876 | 9.881 | 2,548,492 | -0.03(-0.33%) |
Mar 25, 2015 | 10.09 | 10.15 | 9.894 | 9.914 | 2,798,365 | -0.16(-1.54%) |
Mar 24, 2015 | 10.10 | 10.12 | 10.03 | 10.07 | 2,638,843 | -0.04(-0.35%) |
Mar 23, 2015 | 10.03 | 10.18 | 10.00 | 10.10 | 3,401,238 | +0.10(+1.00%) |
Mar 20, 2015 | 9.754 | 10.03 | 9.726 | 10.00 | 6,463,880 | +0.29(+2.94%) |
Mar 19, 2015 | 9.834 | 9.939 | 9.714 | 9.719 | 3,359,381 | -0.13(-1.27%) |
Mar 18, 2015 | 9.603 | 9.884 | 9.543 | 9.844 | 3,365,266 | +0.23(+2.40%) |
Mar 17, 2015 | 9.654 | 9.671 | 9.588 | 9.613 | 2,254,958 | -0.05(-0.52%) |
Mar 16, 2015 | 9.623 | 9.729 | 9.588 | 9.664 | 2,519,958 | +0.09(+0.89%) |
Mar 13, 2015 | 9.548 | 9.598 | 9.463 | 9.578 | 2,095,789 | +0.04(+0.37%) |
Mar 12, 2015 | 9.493 | 9.563 | 9.441 | 9.543 | 5,060,600 | +0.12(+1.28%) |
Mar 11, 2015 | 9.463 | 9.468 | 9.388 | 9.423 | 2,020,747 | -0.02(-0.21%) |
Mar 10, 2015 | 9.423 | 9.498 | 9.388 | 9.443 | 3,219,798 | -0.01(-0.11%) |
Mar 09, 2015 | 9.623 | 9.644 | 9.403 | 9.453 | 4,624,600 | -0.07(-0.68%) |
Mar 06, 2015 | 9.739 | 9.739 | 9.513 | 9.518 | 3,182,438 | -0.37(-3.75%) |
Mar 05, 2015 | 9.959 | 10.04 | 9.889 | 9.889 | 2,202,556 | +0.00(+0.00%) |
Mar 04, 2015 | 10.04 | 10.04 | 9.864 | 9.889 | 1,332,425 | -0.15(-1.50%) |
Mar 03, 2015 | 10.06 | 10.07 | 9.974 | 10.04 | 1,594,106 | -0.03(-0.25%) |