Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.907 | 8.990 | 8.833 | 8.898 | 178,321 | -0.04(-0.41%) |
May 28, 2015 | 9.017 | 9.017 | 8.907 | 8.934 | 163,160 | -0.10(-1.12%) |
May 27, 2015 | 9.109 | 9.109 | 8.981 | 9.036 | 260,014 | -0.06(-0.71%) |
May 26, 2015 | 9.202 | 9.294 | 9.073 | 9.100 | 217,272 | -0.15(-1.59%) |
May 22, 2015 | 9.229 | 9.248 | 9.248 | 9.248 | 234,182 | -0.02(-0.20%) |
May 21, 2015 | 9.386 | 9.423 | 9.238 | 9.266 | 318,585 | -0.13(-1.37%) |
May 20, 2015 | 9.478 | 9.487 | 9.174 | 9.395 | 225,173 | -0.09(-0.97%) |
May 19, 2015 | 9.625 | 9.671 | 9.211 | 9.487 | 242,525 | -0.09(-0.96%) |
May 18, 2015 | 9.588 | 9.671 | 9.450 | 9.579 | 251,355 | -0.07(-0.76%) |
May 15, 2015 | 9.671 | 9.927 | 9.524 | 9.653 | 114,444 | +0.06(+0.67%) |
May 14, 2015 | 9.404 | 9.598 | 9.404 | 9.588 | 226,637 | +0.21(+2.26%) |
May 13, 2015 | 9.413 | 9.561 | 9.349 | 9.377 | 111,836 | +0.01(+0.10%) |
May 12, 2015 | 8.944 | 9.377 | 8.842 | 9.367 | 433,691 | +0.40(+4.41%) |
May 11, 2015 | 8.999 | 9.091 | 8.921 | 8.971 | 135,125 | -0.06(-0.61%) |
May 08, 2015 | 9.027 | 9.156 | 8.990 | 9.027 | 55,527 | +0.05(+0.51%) |
May 07, 2015 | 8.971 | 9.063 | 8.833 | 8.981 | 104,113 | -0.02(-0.20%) |
May 06, 2015 | 9.100 | 9.165 | 8.981 | 8.999 | 98,205 | -0.14(-1.51%) |
May 05, 2015 | 9.367 | 9.386 | 9.128 | 9.137 | 171,209 | -0.22(-2.36%) |
May 04, 2015 | 9.073 | 9.478 | 9.073 | 9.358 | 181,954 | +0.29(+3.15%) |
May 01, 2015 | 8.962 | 9.146 | 8.925 | 9.073 | 190,307 | +0.13(+1.44%) |
Apr 30, 2015 | 9.266 | 9.349 | 8.879 | 8.944 | 367,841 | -0.37(-3.96%) |
Apr 29, 2015 | 9.395 | 9.395 | 9.266 | 9.312 | 124,372 | -0.08(-0.88%) |
Apr 28, 2015 | 9.450 | 9.487 | 9.340 | 9.395 | 139,371 | -0.09(-0.97%) |
Apr 27, 2015 | 9.367 | 9.561 | 9.331 | 9.487 | 164,261 | +0.12(+1.28%) |
Apr 24, 2015 | 9.404 | 9.542 | 9.331 | 9.367 | 138,972 | -0.03(-0.29%) |
Apr 23, 2015 | 9.413 | 9.552 | 9.257 | 9.395 | 168,011 | -0.01(-0.10%) |
Apr 22, 2015 | 9.377 | 9.450 | 9.211 | 9.404 | 83,489 | +0.06(+0.59%) |
Apr 21, 2015 | 9.303 | 9.441 | 9.257 | 9.349 | 236,417 | +0.08(+0.89%) |
Apr 20, 2015 | 9.367 | 9.367 | 9.238 | 9.266 | 107,938 | -0.07(-0.79%) |
Apr 17, 2015 | 9.248 | 9.358 | 9.183 | 9.340 | 422,974 | +0.05(+0.50%) |
Apr 16, 2015 | 9.377 | 9.432 | 9.257 | 9.294 | 137,296 | -0.01(-0.10%) |
Apr 15, 2015 | 9.515 | 9.561 | 9.275 | 9.303 | 183,378 | -0.18(-1.85%) |
Apr 14, 2015 | 9.469 | 9.561 | 9.441 | 9.478 | 290,048 | -0.01(-0.10%) |
Apr 13, 2015 | 9.478 | 9.533 | 9.432 | 9.487 | 146,522 | -0.05(-0.48%) |
Apr 10, 2015 | 9.423 | 9.552 | 9.413 | 9.533 | 208,009 | +0.14(+1.47%) |
Apr 09, 2015 | 9.432 | 9.450 | 9.321 | 9.395 | 566,619 | -0.04(-0.39%) |
Apr 08, 2015 | 9.496 | 9.570 | 9.340 | 9.432 | 265,229 | -0.04(-0.39%) |
Apr 07, 2015 | 9.671 | 9.671 | 9.404 | 9.469 | 338,000 | -0.27(-2.74%) |
Apr 06, 2015 | 9.496 | 9.809 | 9.446 | 9.736 | 236,681 | +0.24(+2.52%) |
Apr 02, 2015 | 9.312 | 9.496 | 9.496 | 9.496 | 873,432 | +0.14(+1.48%) |
Apr 01, 2015 | 9.395 | 9.478 | 9.331 | 9.358 | 242,045 | -0.06(-0.59%) |
Mar 31, 2015 | 9.238 | 9.533 | 9.211 | 9.413 | 247,599 | +0.04(+0.39%) |
Mar 30, 2015 | 9.275 | 9.469 | 9.174 | 9.377 | 644,864 | +0.09(+0.99%) |
Mar 27, 2015 | 9.496 | 9.625 | 9.243 | 9.284 | 517,881 | -0.19(-2.04%) |
Mar 26, 2015 | 9.717 | 9.717 | 9.395 | 9.478 | 371,037 | -0.25(-2.56%) |
Mar 25, 2015 | 9.975 | 10.07 | 9.715 | 9.727 | 333,918 | -0.21(-2.13%) |
Mar 24, 2015 | 10.21 | 10.30 | 9.763 | 9.938 | 408,905 | -0.29(-2.79%) |
Mar 23, 2015 | 9.782 | 10.52 | 9.782 | 10.22 | 490,466 | +0.42(+4.32%) |
Mar 20, 2015 | 9.248 | 9.966 | 9.183 | 9.800 | 1,332,147 | +0.57(+6.19%) |
Mar 19, 2015 | 9.073 | 9.257 | 9.017 | 9.229 | 490,751 | +0.18(+2.04%) |
Mar 18, 2015 | 8.944 | 9.054 | 8.875 | 9.045 | 325,207 | +0.03(+0.31%) |
Mar 17, 2015 | 8.879 | 9.063 | 8.870 | 9.017 | 553,036 | +0.06(+0.72%) |
Mar 16, 2015 | 8.934 | 9.027 | 8.825 | 8.953 | 492,558 | -0.01(-0.10%) |
Mar 13, 2015 | 9.045 | 9.054 | 8.870 | 8.962 | 225,152 | -0.06(-0.71%) |
Mar 12, 2015 | 9.174 | 9.192 | 8.898 | 9.027 | 566,778 | -0.07(-0.81%) |
Mar 11, 2015 | 8.603 | 9.192 | 8.483 | 9.100 | 479,086 | +0.53(+6.24%) |
Mar 10, 2015 | 8.713 | 8.741 | 8.400 | 8.566 | 246,994 | -0.26(-2.92%) |
Mar 09, 2015 | 8.603 | 9.183 | 8.566 | 8.824 | 551,889 | +0.22(+2.57%) |
Mar 06, 2015 | 8.630 | 8.750 | 8.492 | 8.603 | 243,641 | -0.01(-0.11%) |
Mar 05, 2015 | 8.078 | 8.640 | 8.078 | 8.612 | 578,906 | +0.53(+6.49%) |
Mar 04, 2015 | 8.023 | 8.105 | 7.886 | 8.087 | 395,127 | +0.05(+0.57%) |
Mar 03, 2015 | 8.133 | 8.170 | 8.013 | 8.041 | 150,556 | -0.12(-1.47%) |