Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.863 | 9.912 | 9.410 | 9.574 | 289,275 | -0.30(-3.09%) |
May 28, 2015 | 9.764 | 9.920 | 9.624 | 9.879 | 116,265 | +0.06(+0.59%) |
May 27, 2015 | 9.986 | 10.06 | 9.731 | 9.822 | 165,209 | -0.08(-0.83%) |
May 26, 2015 | 10.24 | 10.34 | 9.887 | 9.904 | 199,511 | -0.36(-3.53%) |
May 22, 2015 | 10.31 | 10.27 | 10.27 | 10.27 | 172,703 | -0.02(-0.24%) |
May 21, 2015 | 10.46 | 10.96 | 10.13 | 10.29 | 540,395 | -0.12(-1.11%) |
May 20, 2015 | 10.21 | 10.42 | 10.11 | 10.41 | 264,952 | +0.24(+2.35%) |
May 19, 2015 | 10.16 | 10.37 | 10.09 | 10.17 | 241,482 | -0.01(-0.08%) |
May 18, 2015 | 10.16 | 10.44 | 9.962 | 10.18 | 201,338 | -0.15(-1.44%) |
May 15, 2015 | 10.08 | 10.42 | 9.929 | 10.32 | 156,212 | +0.21(+2.04%) |
May 14, 2015 | 10.10 | 10.30 | 10.00 | 10.12 | 124,428 | +0.07(+0.74%) |
May 13, 2015 | 9.904 | 10.07 | 9.855 | 10.04 | 132,139 | +0.21(+2.09%) |
May 12, 2015 | 9.846 | 10.12 | 9.764 | 9.838 | 313,124 | +0.01(+0.08%) |
May 11, 2015 | 10.23 | 10.37 | 9.797 | 9.830 | 203,185 | -0.40(-3.87%) |
May 08, 2015 | 10.29 | 10.40 | 10.00 | 10.23 | 141,989 | +0.01(+0.08%) |
May 07, 2015 | 10.17 | 10.32 | 9.904 | 10.22 | 247,243 | +0.07(+0.65%) |
May 06, 2015 | 10.13 | 10.34 | 9.871 | 10.15 | 408,200 | +0.10(+0.98%) |
May 05, 2015 | 9.887 | 10.35 | 9.616 | 10.05 | 478,259 | +0.28(+2.87%) |
May 04, 2015 | 9.838 | 10.04 | 9.739 | 9.772 | 97,292 | -0.03(-0.34%) |
May 01, 2015 | 9.920 | 10.40 | 9.772 | 9.805 | 329,982 | -0.11(-1.08%) |
Apr 30, 2015 | 10.13 | 10.18 | 9.599 | 9.912 | 380,658 | -0.26(-2.51%) |
Apr 29, 2015 | 10.24 | 10.55 | 10.04 | 10.17 | 354,086 | -0.05(-0.48%) |
Apr 28, 2015 | 9.830 | 10.30 | 9.696 | 10.22 | 382,327 | +0.44(+4.47%) |
Apr 27, 2015 | 9.699 | 10.16 | 9.699 | 9.780 | 530,230 | +0.21(+2.22%) |
Apr 24, 2015 | 9.625 | 9.690 | 9.380 | 9.568 | 251,058 | +0.02(+0.17%) |
Apr 23, 2015 | 8.988 | 9.576 | 8.988 | 9.552 | 299,480 | +0.59(+6.56%) |
Apr 22, 2015 | 8.645 | 9.004 | 8.635 | 8.963 | 210,317 | +0.27(+3.10%) |
Apr 21, 2015 | 8.718 | 8.726 | 8.579 | 8.694 | 53,905 | -0.02(-0.28%) |
Apr 20, 2015 | 8.767 | 8.865 | 8.661 | 8.718 | 134,558 | +0.03(+0.38%) |
Apr 17, 2015 | 8.743 | 8.784 | 8.571 | 8.685 | 122,453 | -0.08(-0.93%) |
Apr 16, 2015 | 8.726 | 8.857 | 8.636 | 8.767 | 239,350 | +0.11(+1.32%) |
Apr 15, 2015 | 8.710 | 8.767 | 8.579 | 8.653 | 153,898 | +0.00(+0.00%) |
Apr 14, 2015 | 8.685 | 8.710 | 8.604 | 8.653 | 78,873 | +0.01(+0.09%) |
Apr 13, 2015 | 8.710 | 8.775 | 8.596 | 8.645 | 188,433 | -0.04(-0.47%) |
Apr 10, 2015 | 8.587 | 8.702 | 8.538 | 8.685 | 125,501 | +0.13(+1.53%) |
Apr 09, 2015 | 8.440 | 8.596 | 8.432 | 8.555 | 140,294 | +0.16(+1.85%) |
Apr 08, 2015 | 8.604 | 8.694 | 8.367 | 8.400 | 139,953 | -0.16(-1.91%) |
Apr 07, 2015 | 8.342 | 8.718 | 8.342 | 8.563 | 190,651 | +0.24(+2.85%) |
Apr 06, 2015 | 8.310 | 8.367 | 8.261 | 8.326 | 161,548 | +0.03(+0.39%) |
Apr 02, 2015 | 8.277 | 8.293 | 8.293 | 8.293 | 373,039 | +0.03(+0.40%) |
Apr 01, 2015 | 8.269 | 8.314 | 8.236 | 8.261 | 192,237 | +0.03(+0.40%) |
Mar 31, 2015 | 8.318 | 8.318 | 8.195 | 8.228 | 96,225 | -0.06(-0.69%) |
Mar 30, 2015 | 8.293 | 8.293 | 8.081 | 8.285 | 177,276 | -0.01(-0.10%) |
Mar 27, 2015 | 8.538 | 8.571 | 8.252 | 8.293 | 92,169 | -0.25(-2.96%) |
Mar 26, 2015 | 8.620 | 8.718 | 8.538 | 8.547 | 95,005 | -0.04(-0.48%) |
Mar 25, 2015 | 8.579 | 8.694 | 8.498 | 8.587 | 68,971 | +0.05(+0.57%) |
Mar 24, 2015 | 8.400 | 8.555 | 8.375 | 8.538 | 166,239 | +0.14(+1.65%) |
Mar 23, 2015 | 8.350 | 8.480 | 8.350 | 8.400 | 323,380 | +0.07(+0.88%) |
Mar 20, 2015 | 8.400 | 8.587 | 8.273 | 8.326 | 235,337 | -0.01(-0.10%) |
Mar 19, 2015 | 8.718 | 8.718 | 8.301 | 8.334 | 72,160 | -0.37(-4.23%) |
Mar 18, 2015 | 8.130 | 8.808 | 8.130 | 8.702 | 163,046 | +0.60(+7.36%) |
Mar 17, 2015 | 8.015 | 8.212 | 8.007 | 8.105 | 250,455 | +0.03(+0.40%) |
Mar 16, 2015 | 8.440 | 8.440 | 7.803 | 8.073 | 432,343 | -0.33(-3.98%) |
Mar 13, 2015 | 8.449 | 8.489 | 8.367 | 8.408 | 278,035 | -0.04(-0.48%) |
Mar 12, 2015 | 8.391 | 8.579 | 8.391 | 8.449 | 166,756 | +0.15(+1.77%) |
Mar 11, 2015 | 8.277 | 8.350 | 8.220 | 8.301 | 256,989 | +0.07(+0.89%) |
Mar 10, 2015 | 8.293 | 8.318 | 8.212 | 8.228 | 44,003 | -0.11(-1.27%) |
Mar 09, 2015 | 8.326 | 8.359 | 8.212 | 8.334 | 162,220 | +0.06(+0.69%) |
Mar 06, 2015 | 8.293 | 8.440 | 8.228 | 8.277 | 111,986 | -0.10(-1.17%) |
Mar 05, 2015 | 8.735 | 8.751 | 8.350 | 8.375 | 84,112 | -0.16(-1.82%) |
Mar 04, 2015 | 8.498 | 8.563 | 8.563 | 8.530 | 87,942 | -0.03(-0.38%) |
Mar 03, 2015 | 8.653 | 8.931 | 8.555 | 8.563 | 83,369 | -0.10(-1.13%) |