Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.890 | 8.910 | 8.750 | 8.820 | 34,079 | -0.14(-1.56%) |
May 28, 2015 | 8.995 | 9.000 | 8.860 | 8.960 | 60,980 | -0.10(-1.10%) |
May 27, 2015 | 8.910 | 9.080 | 8.910 | 9.060 | 394,018 | +0.11(+1.17%) |
May 26, 2015 | 9.070 | 9.070 | 8.930 | 8.955 | 107,973 | -0.29(-3.08%) |
May 22, 2015 | 9.240 | 9.240 | 9.240 | 0 | -0.16(-1.70%) | |
May 21, 2015 | 9.433 | 9.450 | 9.380 | 9.400 | 327,597 | +0.01(+0.11%) |
May 20, 2015 | 9.390 | 9.430 | 9.350 | 9.390 | 898,918 | -0.06(-0.63%) |
May 19, 2015 | 9.415 | 9.520 | 9.390 | 9.450 | 1,475,807 | +0.20(+2.16%) |
May 18, 2015 | 9.240 | 9.270 | 9.220 | 9.250 | 1,631,100 | +0.15(+1.65%) |
May 15, 2015 | 9.020 | 9.110 | 9.010 | 9.100 | 1,433,703 | -0.10(-1.09%) |
May 14, 2015 | 9.070 | 9.230 | 9.070 | 9.200 | 1,286,849 | +0.19(+2.12%) |
May 13, 2015 | 9.045 | 9.050 | 8.950 | 9.009 | 34,460 | +0.04(+0.43%) |
May 12, 2015 | 9.160 | 9.160 | 8.940 | 8.970 | 17,025 | -0.23(-2.50%) |
May 11, 2015 | 9.210 | 9.280 | 9.150 | 9.200 | 287,887 | -0.24(-2.57%) |
May 08, 2015 | 9.490 | 9.490 | 9.430 | 9.443 | 73,248 | +0.07(+0.78%) |
May 07, 2015 | 9.386 | 9.386 | 9.280 | 9.370 | 190,771 | +0.16(+1.74%) |
May 06, 2015 | 9.240 | 9.270 | 9.150 | 9.210 | 43,805 | -0.04(-0.43%) |
May 05, 2015 | 9.395 | 9.395 | 9.220 | 9.250 | 58,216 | -0.15(-1.60%) |
May 04, 2015 | 9.380 | 9.420 | 9.360 | 9.400 | 71,891 | -0.09(-0.98%) |
May 01, 2015 | 9.490 | 9.530 | 9.440 | 9.493 | 27,922 | +0.06(+0.67%) |
Apr 30, 2015 | 9.470 | 9.510 | 9.410 | 9.430 | 110,679 | -0.03(-0.32%) |
Apr 29, 2015 | 9.467 | 9.475 | 9.360 | 9.460 | 228,522 | -0.13(-1.41%) |
Apr 28, 2015 | 9.595 | 9.630 | 9.500 | 9.595 | 164,347 | -0.09(-0.98%) |
Apr 27, 2015 | 9.600 | 9.720 | 9.590 | 9.690 | 45,732 | +0.41(+4.42%) |
Apr 24, 2015 | 9.303 | 9.303 | 9.199 | 9.280 | 158,631 | +0.07(+0.81%) |
Apr 23, 2015 | 9.170 | 9.230 | 9.110 | 9.205 | 350,064 | +0.04(+0.38%) |
Apr 22, 2015 | 9.145 | 9.200 | 9.110 | 9.170 | 127,834 | -0.10(-1.08%) |
Apr 21, 2015 | 9.313 | 9.313 | 9.220 | 9.270 | 359,563 | -0.09(-0.96%) |
Apr 20, 2015 | 9.400 | 9.410 | 9.340 | 9.360 | 41,829 | -0.21(-2.16%) |
Apr 17, 2015 | 9.580 | 9.600 | 9.470 | 9.567 | 103,820 | -0.07(-0.76%) |
Apr 16, 2015 | 9.630 | 9.680 | 9.560 | 9.640 | 90,073 | -0.08(-0.82%) |
Apr 15, 2015 | 9.765 | 9.770 | 9.630 | 9.720 | 55,886 | -0.04(-0.43%) |
Apr 14, 2015 | 9.750 | 9.776 | 9.720 | 9.761 | 75,538 | +0.08(+0.79%) |
Apr 13, 2015 | 9.830 | 9.830 | 9.680 | 9.685 | 131,513 | -0.26(-2.66%) |
Apr 10, 2015 | 9.940 | 9.960 | 9.883 | 9.950 | 49,488 | +0.07(+0.69%) |
Apr 09, 2015 | 9.900 | 9.910 | 9.850 | 9.882 | 44,742 | +0.04(+0.37%) |
Apr 08, 2015 | 9.885 | 9.930 | 9.800 | 9.845 | 77,716 | +0.03(+0.26%) |
Apr 07, 2015 | 9.830 | 9.880 | 9.810 | 9.820 | 120,547 | -0.15(-1.50%) |
Apr 06, 2015 | 9.914 | 10.02 | 9.860 | 9.970 | 70,925 | +0.13(+1.32%) |
Apr 02, 2015 | 9.840 | 9.840 | 9.840 | 0 | +0.11(+1.08%) | |
Apr 01, 2015 | 9.760 | 9.760 | 9.710 | 9.735 | 69,631 | -0.02(-0.21%) |
Mar 31, 2015 | 9.777 | 9.842 | 9.738 | 9.755 | 73,472 | -0.19(-1.91%) |
Mar 30, 2015 | 9.910 | 9.960 | 9.895 | 9.945 | 46,597 | +0.19(+1.90%) |
Mar 27, 2015 | 9.725 | 9.830 | 9.710 | 9.760 | 55,794 | +0.08(+0.83%) |
Mar 26, 2015 | 9.495 | 9.690 | 9.460 | 9.680 | 162,502 | +0.06(+0.62%) |
Mar 25, 2015 | 9.650 | 9.700 | 9.590 | 9.620 | 183,765 | +0.12(+1.26%) |
Mar 24, 2015 | 9.510 | 9.620 | 9.495 | 9.500 | 82,997 | +0.04(+0.42%) |
Mar 23, 2015 | 9.535 | 9.535 | 9.420 | 9.460 | 49,249 | -0.17(-1.77%) |
Mar 20, 2015 | 9.610 | 9.690 | 9.522 | 9.630 | 57,533 | +0.24(+2.56%) |
Mar 19, 2015 | 9.350 | 9.400 | 9.300 | 9.390 | 33,347 | -0.02(-0.27%) |
Mar 18, 2015 | 9.110 | 9.460 | 9.110 | 9.415 | 111,828 | -0.11(-1.10%) |
Mar 17, 2015 | 9.532 | 9.610 | 9.392 | 9.520 | 70,167 | -0.08(-0.83%) |
Mar 16, 2015 | 9.520 | 9.680 | 9.440 | 9.600 | 57,466 | +0.16(+1.69%) |
Mar 13, 2015 | 9.250 | 9.440 | 9.230 | 9.440 | 58,361 | +0.07(+0.75%) |
Mar 12, 2015 | 9.290 | 9.370 | 9.290 | 9.370 | 102,676 | +0.07(+0.73%) |
Mar 11, 2015 | 9.153 | 9.347 | 9.153 | 9.302 | 50,492 | +0.21(+2.33%) |
Mar 10, 2015 | 9.030 | 9.130 | 9.020 | 9.090 | 57,483 | -0.20(-2.15%) |
Mar 09, 2015 | 9.210 | 9.300 | 9.190 | 9.290 | 46,314 | +0.14(+1.53%) |
Mar 06, 2015 | 9.170 | 9.220 | 9.120 | 9.150 | 51,595 | -0.09(-1.03%) |
Mar 05, 2015 | 9.185 | 9.260 | 9.185 | 9.245 | 43,669 | +0.02(+0.27%) |
Mar 04, 2015 | 9.168 | 9.240 | 9.150 | 9.220 | 55,772 | -0.02(-0.22%) |
Mar 03, 2015 | 9.305 | 9.320 | 9.230 | 9.240 | 92,943 | -0.17(-1.86%) |