Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.947 | 10.16 | 9.947 | 10.08 | 47,083 | +0.04(+0.39%) |
May 28, 2015 | 9.937 | 10.14 | 9.937 | 10.04 | 38,485 | +0.06(+0.64%) |
May 27, 2015 | 10.10 | 10.37 | 9.957 | 9.972 | 87,239 | -0.11(-1.13%) |
May 26, 2015 | 10.08 | 10.48 | 9.977 | 10.09 | 217,348 | +0.04(+0.39%) |
May 22, 2015 | 10.09 | 10.05 | 10.05 | 10.05 | 60,741 | +0.04(+0.39%) |
May 21, 2015 | 9.987 | 10.35 | 9.977 | 10.01 | 74,328 | +0.03(+0.30%) |
May 20, 2015 | 10.08 | 10.21 | 9.736 | 9.977 | 149,343 | -0.15(-1.46%) |
May 19, 2015 | 10.87 | 10.87 | 9.987 | 10.12 | 489,515 | -0.22(-2.10%) |
May 18, 2015 | 9.621 | 10.47 | 9.433 | 10.34 | 298,062 | +0.78(+8.16%) |
May 15, 2015 | 8.989 | 9.631 | 8.939 | 9.562 | 83,267 | +0.57(+6.37%) |
May 14, 2015 | 8.880 | 9.014 | 8.772 | 8.989 | 77,034 | +0.29(+3.29%) |
May 13, 2015 | 8.890 | 9.151 | 8.703 | 8.703 | 64,045 | -0.29(-3.19%) |
May 12, 2015 | 9.345 | 9.415 | 8.886 | 8.989 | 99,354 | -0.37(-3.91%) |
May 11, 2015 | 9.236 | 9.532 | 9.226 | 9.354 | 98,705 | +0.06(+0.64%) |
May 08, 2015 | 9.226 | 9.463 | 9.226 | 9.295 | 41,716 | +0.07(+0.75%) |
May 07, 2015 | 9.384 | 9.463 | 9.088 | 9.226 | 73,894 | -0.23(-2.40%) |
May 06, 2015 | 9.325 | 9.532 | 9.325 | 9.453 | 41,092 | +0.06(+0.63%) |
May 05, 2015 | 9.295 | 9.572 | 9.216 | 9.394 | 57,053 | +0.01(+0.11%) |
May 04, 2015 | 9.117 | 9.473 | 9.117 | 9.384 | 50,352 | +0.22(+2.37%) |
May 01, 2015 | 9.078 | 9.280 | 8.979 | 9.167 | 77,111 | +0.06(+0.65%) |
Apr 30, 2015 | 8.880 | 9.305 | 8.798 | 9.107 | 107,399 | +0.42(+4.89%) |
Apr 29, 2015 | 8.653 | 8.742 | 8.508 | 8.683 | 112,408 | +0.04(+0.46%) |
Apr 28, 2015 | 9.177 | 9.354 | 8.495 | 8.643 | 243,375 | -0.60(-6.52%) |
Apr 27, 2015 | 9.443 | 9.527 | 9.107 | 9.246 | 84,308 | -0.33(-3.41%) |
Apr 24, 2015 | 9.730 | 9.858 | 9.483 | 9.572 | 111,894 | -0.19(-1.92%) |
Apr 23, 2015 | 9.483 | 9.878 | 9.374 | 9.759 | 124,816 | +0.32(+3.35%) |
Apr 22, 2015 | 9.424 | 9.572 | 9.256 | 9.443 | 77,729 | -0.01(-0.10%) |
Apr 21, 2015 | 9.493 | 9.551 | 9.325 | 9.453 | 47,163 | -0.05(-0.52%) |
Apr 20, 2015 | 9.680 | 9.700 | 9.463 | 9.503 | 78,039 | -0.18(-1.84%) |
Apr 17, 2015 | 9.740 | 9.750 | 9.572 | 9.680 | 44,719 | -0.16(-1.61%) |
Apr 16, 2015 | 9.759 | 9.861 | 9.651 | 9.838 | 50,630 | -0.01(-0.10%) |
Apr 15, 2015 | 9.878 | 9.997 | 9.621 | 9.848 | 73,814 | +0.08(+0.83%) |
Apr 14, 2015 | 9.532 | 9.819 | 9.532 | 9.767 | 55,102 | +0.20(+2.04%) |
Apr 13, 2015 | 9.532 | 9.582 | 9.444 | 9.572 | 38,460 | +0.07(+0.73%) |
Apr 10, 2015 | 9.512 | 9.562 | 9.443 | 9.503 | 38,914 | -0.02(-0.21%) |
Apr 09, 2015 | 9.384 | 9.562 | 9.384 | 9.522 | 37,228 | +0.11(+1.15%) |
Apr 08, 2015 | 9.384 | 9.517 | 9.187 | 9.414 | 49,788 | -0.06(-0.63%) |
Apr 07, 2015 | 9.167 | 9.503 | 9.147 | 9.473 | 56,907 | +0.34(+3.68%) |
Apr 06, 2015 | 8.910 | 9.187 | 8.910 | 9.137 | 61,256 | +0.21(+2.32%) |
Apr 02, 2015 | 8.782 | 8.930 | 8.930 | 8.930 | 58,311 | +0.25(+2.84%) |
Apr 01, 2015 | 8.870 | 8.870 | 8.623 | 8.683 | 41,293 | -0.16(-1.79%) |
Mar 31, 2015 | 8.752 | 8.949 | 8.653 | 8.841 | 42,605 | +0.08(+0.90%) |
Mar 30, 2015 | 8.633 | 8.920 | 8.417 | 8.762 | 120,222 | +0.20(+2.31%) |
Mar 27, 2015 | 8.485 | 8.735 | 8.278 | 8.564 | 121,772 | +0.00(+0.00%) |
Mar 26, 2015 | 9.177 | 9.177 | 8.427 | 8.564 | 115,182 | -0.60(-6.57%) |
Mar 25, 2015 | 9.384 | 9.463 | 9.107 | 9.167 | 49,646 | -0.25(-2.62%) |
Mar 24, 2015 | 9.433 | 9.473 | 9.315 | 9.414 | 43,159 | -0.06(-0.63%) |
Mar 23, 2015 | 9.582 | 9.621 | 9.374 | 9.473 | 44,900 | -0.22(-2.24%) |
Mar 20, 2015 | 9.661 | 9.829 | 9.424 | 9.690 | 144,271 | +0.04(+0.41%) |
Mar 19, 2015 | 9.433 | 9.789 | 9.433 | 9.651 | 104,420 | +0.07(+0.72%) |
Mar 18, 2015 | 9.631 | 9.868 | 9.433 | 9.582 | 61,547 | -0.08(-0.82%) |
Mar 17, 2015 | 9.493 | 9.730 | 9.384 | 9.661 | 94,076 | +0.21(+2.19%) |
Mar 16, 2015 | 9.829 | 9.927 | 9.433 | 9.453 | 127,749 | -0.28(-2.84%) |
Mar 13, 2015 | 9.987 | 9.987 | 9.592 | 9.730 | 105,935 | -0.21(-2.09%) |
Mar 12, 2015 | 9.927 | 10.12 | 9.839 | 9.937 | 82,367 | +0.11(+1.11%) |
Mar 11, 2015 | 9.908 | 10.23 | 9.453 | 9.829 | 242,102 | +0.08(+0.81%) |
Mar 10, 2015 | 10.12 | 10.12 | 9.715 | 9.750 | 100,793 | -0.37(-3.61%) |
Mar 09, 2015 | 10.13 | 10.51 | 9.947 | 10.12 | 179,588 | +0.08(+0.79%) |
Mar 06, 2015 | 9.769 | 10.13 | 9.532 | 10.04 | 125,948 | +0.31(+3.15%) |
Mar 05, 2015 | 9.582 | 9.858 | 9.463 | 9.730 | 78,251 | +0.15(+1.55%) |
Mar 04, 2015 | 9.562 | 9.829 | 9.512 | 9.582 | 87,026 | -0.04(-0.41%) |
Mar 03, 2015 | 9.878 | 9.888 | 9.652 | 9.621 | 190,191 | -0.27(-2.70%) |