Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.921 | 8.960 | 8.842 | 8.889 | 4,723,272 | -0.14(-1.57%) |
May 28, 2015 | 8.921 | 9.075 | 8.905 | 9.031 | 4,567,187 | +0.27(+3.06%) |
May 27, 2015 | 8.636 | 8.778 | 8.636 | 8.763 | 4,116,158 | +0.00(+0.00%) |
May 26, 2015 | 8.842 | 8.842 | 8.707 | 8.763 | 3,333,737 | -0.07(-0.80%) |
May 22, 2015 | 8.834 | 8.834 | 8.834 | 8.834 | 3,617,160 | -0.13(-1.41%) |
May 21, 2015 | 8.881 | 8.976 | 8.861 | 8.960 | 3,027,326 | -0.05(-0.53%) |
May 20, 2015 | 8.952 | 9.055 | 8.944 | 9.007 | 2,425,491 | +0.01(+0.09%) |
May 19, 2015 | 8.928 | 9.015 | 8.921 | 9.000 | 2,220,636 | -0.09(-0.96%) |
May 18, 2015 | 9.110 | 9.126 | 9.063 | 9.086 | 1,791,265 | -0.06(-0.60%) |
May 15, 2015 | 9.015 | 9.161 | 8.992 | 9.142 | 3,950,697 | +0.10(+1.09%) |
May 14, 2015 | 8.968 | 9.055 | 8.968 | 9.043 | 1,966,804 | +0.12(+1.37%) |
May 13, 2015 | 8.976 | 9.035 | 8.905 | 8.921 | 2,050,431 | +0.02(+0.27%) |
May 12, 2015 | 8.905 | 8.928 | 8.842 | 8.897 | 3,472,888 | -0.04(-0.44%) |
May 11, 2015 | 8.968 | 8.996 | 8.913 | 8.936 | 3,864,455 | -0.12(-1.31%) |
May 08, 2015 | 9.000 | 9.134 | 8.928 | 9.055 | 7,683,414 | +0.31(+3.52%) |
May 07, 2015 | 8.660 | 8.767 | 8.644 | 8.747 | 8,470,369 | +0.13(+1.56%) |
May 06, 2015 | 8.739 | 8.755 | 8.573 | 8.613 | 14,761,231 | +0.04(+0.46%) |
May 05, 2015 | 8.565 | 8.676 | 8.534 | 8.573 | 5,309,527 | -0.08(-0.96%) |
May 04, 2015 | 8.692 | 8.700 | 8.597 | 8.656 | 6,100,882 | -0.01(-0.14%) |
May 01, 2015 | 8.668 | 8.707 | 8.617 | 8.668 | 4,751,476 | +0.05(+0.55%) |
Apr 30, 2015 | 8.763 | 8.778 | 8.581 | 8.621 | 7,335,921 | -0.31(-3.45%) |
Apr 29, 2015 | 8.936 | 9.003 | 8.889 | 8.928 | 6,628,257 | -0.03(-0.35%) |
Apr 28, 2015 | 8.921 | 8.992 | 8.865 | 8.960 | 9,492,527 | -0.04(-0.44%) |
Apr 27, 2015 | 9.055 | 9.063 | 8.984 | 9.000 | 8,734,112 | -0.01(-0.09%) |
Apr 24, 2015 | 9.039 | 9.055 | 8.960 | 9.007 | 8,280,441 | -0.13(-1.47%) |
Apr 23, 2015 | 8.928 | 9.307 | 8.873 | 9.142 | 37,761,696 | -0.88(-8.82%) |
Apr 22, 2015 | 10.06 | 10.08 | 9.967 | 10.03 | 4,060,716 | -0.07(-0.70%) |
Apr 21, 2015 | 10.07 | 10.23 | 10.07 | 10.10 | 4,505,698 | +0.20(+1.99%) |
Apr 20, 2015 | 9.892 | 9.955 | 9.876 | 9.899 | 2,674,604 | +0.09(+0.88%) |
Apr 17, 2015 | 9.884 | 9.907 | 9.757 | 9.813 | 5,927,833 | -0.25(-2.51%) |
Apr 16, 2015 | 10.06 | 10.14 | 9.994 | 10.07 | 5,732,091 | -0.01(-0.08%) |
Apr 15, 2015 | 10.14 | 10.15 | 9.955 | 10.07 | 17,242,734 | +0.21(+2.09%) |
Apr 14, 2015 | 10.01 | 10.03 | 9.829 | 9.867 | 5,856,164 | -0.05(-0.46%) |
Apr 13, 2015 | 9.852 | 9.966 | 9.813 | 9.913 | 4,616,077 | +0.07(+0.70%) |
Apr 10, 2015 | 9.767 | 9.852 | 9.722 | 9.844 | 1,873,744 | -0.02(-0.23%) |
Apr 09, 2015 | 9.806 | 9.882 | 9.798 | 9.867 | 2,263,810 | +0.13(+1.34%) |
Apr 08, 2015 | 9.798 | 9.829 | 9.714 | 9.737 | 3,401,187 | -0.07(-0.70%) |
Apr 07, 2015 | 9.859 | 9.890 | 9.790 | 9.806 | 4,035,691 | +0.04(+0.39%) |
Apr 06, 2015 | 9.683 | 9.806 | 9.660 | 9.767 | 3,474,665 | +0.15(+1.59%) |
Apr 02, 2015 | 9.645 | 9.614 | 9.614 | 9.614 | 2,609,355 | +0.01(+0.08%) |
Apr 01, 2015 | 9.637 | 9.637 | 9.530 | 9.607 | 3,983,391 | +0.00(+0.00%) |
Mar 31, 2015 | 9.584 | 9.653 | 9.561 | 9.607 | 4,959,683 | -0.11(-1.18%) |
Mar 30, 2015 | 9.775 | 9.798 | 9.691 | 9.722 | 4,389,771 | +0.01(+0.08%) |
Mar 27, 2015 | 9.821 | 9.859 | 9.699 | 9.714 | 5,334,317 | -0.11(-1.09%) |
Mar 26, 2015 | 9.760 | 9.852 | 9.668 | 9.821 | 4,333,634 | -0.03(-0.31%) |
Mar 25, 2015 | 9.974 | 9.997 | 9.836 | 9.852 | 4,085,745 | -0.06(-0.62%) |
Mar 24, 2015 | 9.982 | 9.997 | 9.898 | 9.913 | 4,661,185 | -0.07(-0.69%) |
Mar 23, 2015 | 9.989 | 10.03 | 9.936 | 9.982 | 4,191,105 | +0.04(+0.38%) |
Mar 20, 2015 | 9.944 | 10.00 | 9.905 | 9.944 | 28,709,002 | -0.02(-0.15%) |
Mar 19, 2015 | 9.913 | 9.966 | 9.901 | 9.959 | 5,076,344 | -0.09(-0.91%) |
Mar 18, 2015 | 9.783 | 10.06 | 9.767 | 10.05 | 7,439,249 | +0.24(+2.42%) |
Mar 17, 2015 | 9.752 | 9.821 | 9.722 | 9.813 | 3,020,642 | -0.08(-0.77%) |
Mar 16, 2015 | 9.767 | 9.898 | 9.767 | 9.890 | 9,303,631 | +0.21(+2.13%) |
Mar 13, 2015 | 9.637 | 9.691 | 9.603 | 9.683 | 3,173,561 | -0.02(-0.24%) |
Mar 12, 2015 | 9.561 | 9.729 | 9.530 | 9.706 | 4,625,874 | +0.20(+2.09%) |
Mar 11, 2015 | 9.492 | 9.576 | 9.400 | 9.507 | 4,368,513 | +0.12(+1.31%) |
Mar 10, 2015 | 9.446 | 9.469 | 9.358 | 9.385 | 3,301,975 | -0.18(-1.84%) |
Mar 09, 2015 | 9.653 | 9.660 | 9.523 | 9.561 | 4,952,313 | +0.02(+0.16%) |
Mar 06, 2015 | 9.599 | 9.656 | 9.523 | 9.545 | 4,084,688 | -0.23(-2.35%) |
Mar 05, 2015 | 9.821 | 9.859 | 9.775 | 9.775 | 2,280,896 | -0.04(-0.39%) |
Mar 04, 2015 | 9.722 | 9.840 | 9.634 | 9.813 | 4,095,029 | +0.05(+0.47%) |
Mar 03, 2015 | 9.898 | 9.898 | 9.752 | 9.767 | 1,989,537 | -0.11(-1.16%) |