Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.610 | 9.638 | 9.468 | 9.516 | 10,617,550 | -0.11(-1.13%) |
May 28, 2015 | 9.633 | 9.674 | 9.567 | 9.625 | 6,765,819 | -0.04(-0.43%) |
May 27, 2015 | 9.426 | 9.688 | 9.383 | 9.667 | 9,954,445 | +0.30(+3.22%) |
May 26, 2015 | 9.542 | 9.572 | 9.292 | 9.366 | 10,535,558 | -0.23(-2.39%) |
May 22, 2015 | 9.587 | 9.595 | 9.595 | 9.595 | 8,493,288 | -0.01(-0.13%) |
May 21, 2015 | 9.480 | 9.632 | 9.451 | 9.608 | 7,798,245 | +0.10(+1.08%) |
May 20, 2015 | 9.508 | 9.622 | 9.411 | 9.505 | 10,607,374 | +0.01(+0.11%) |
May 19, 2015 | 9.538 | 9.568 | 9.469 | 9.495 | 11,742,985 | -0.03(-0.27%) |
May 18, 2015 | 9.401 | 9.555 | 9.391 | 9.520 | 9,926,736 | +0.08(+0.86%) |
May 15, 2015 | 9.488 | 9.511 | 9.393 | 9.439 | 12,877,487 | +0.00(+0.05%) |
May 14, 2015 | 9.316 | 9.453 | 9.251 | 9.435 | 19,941,654 | +0.27(+2.89%) |
May 13, 2015 | 9.214 | 9.307 | 9.143 | 9.169 | 17,099,858 | +0.04(+0.39%) |
May 12, 2015 | 9.106 | 9.225 | 8.968 | 9.134 | 17,883,820 | -0.08(-0.84%) |
May 11, 2015 | 9.301 | 9.329 | 9.205 | 9.211 | 16,933,200 | -0.08(-0.81%) |
May 08, 2015 | 9.248 | 9.329 | 9.226 | 9.287 | 23,502,790 | +0.22(+2.46%) |
May 07, 2015 | 8.952 | 9.113 | 8.938 | 9.064 | 30,316,736 | +0.10(+1.09%) |
May 06, 2015 | 9.113 | 9.164 | 8.836 | 8.966 | 35,175,644 | -0.12(-1.34%) |
May 05, 2015 | 9.317 | 9.348 | 9.074 | 9.088 | 28,419,208 | -0.30(-3.18%) |
May 04, 2015 | 9.421 | 9.504 | 9.378 | 9.386 | 16,638,386 | +0.03(+0.27%) |
May 01, 2015 | 9.187 | 9.368 | 9.187 | 9.361 | 25,709,360 | +0.25(+2.72%) |
Apr 30, 2015 | 9.310 | 9.384 | 9.023 | 9.113 | 33,575,540 | -0.30(-3.22%) |
Apr 29, 2015 | 9.422 | 9.537 | 9.311 | 9.416 | 26,827,642 | -0.11(-1.20%) |
Apr 28, 2015 | 9.586 | 9.622 | 9.374 | 9.530 | 20,461,638 | -0.05(-0.47%) |
Apr 27, 2015 | 9.695 | 9.729 | 9.533 | 9.575 | 22,742,728 | -0.04(-0.46%) |
Apr 24, 2015 | 9.566 | 9.645 | 9.535 | 9.619 | 18,119,862 | +0.25(+2.65%) |
Apr 23, 2015 | 9.237 | 9.448 | 9.233 | 9.371 | 17,801,796 | +0.07(+0.80%) |
Apr 22, 2015 | 9.245 | 9.327 | 9.127 | 9.296 | 19,463,622 | +0.10(+1.08%) |
Apr 21, 2015 | 9.121 | 9.257 | 9.179 | 9.197 | 15,716,804 | +0.08(+0.83%) |
Apr 20, 2015 | 8.945 | 9.150 | 8.939 | 9.121 | 21,506,272 | +0.26(+2.98%) |
Apr 17, 2015 | 8.968 | 9.016 | 8.779 | 8.858 | 28,810,386 | -0.28(-3.08%) |
Apr 16, 2015 | 9.118 | 9.172 | 9.093 | 9.139 | 12,982,553 | -0.02(-0.24%) |
Apr 15, 2015 | 9.104 | 9.205 | 9.082 | 9.161 | 16,515,528 | +0.11(+1.17%) |
Apr 14, 2015 | 9.089 | 9.140 | 8.953 | 9.055 | 16,671,409 | -0.05(-0.56%) |
Apr 13, 2015 | 9.169 | 9.259 | 9.087 | 9.106 | 16,751,392 | -0.05(-0.51%) |
Apr 10, 2015 | 9.075 | 9.155 | 9.032 | 9.153 | 13,577,642 | +0.07(+0.80%) |
Apr 09, 2015 | 8.960 | 9.085 | 8.899 | 9.080 | 16,492,713 | +0.11(+1.25%) |
Apr 08, 2015 | 8.836 | 8.992 | 8.832 | 8.968 | 22,304,040 | +0.14(+1.59%) |
Apr 07, 2015 | 8.852 | 8.975 | 8.827 | 8.827 | 16,113,541 | -0.03(-0.35%) |
Apr 06, 2015 | 8.613 | 8.906 | 8.588 | 8.858 | 22,847,876 | +0.14(+1.64%) |
Apr 02, 2015 | 8.724 | 8.715 | 8.715 | 8.715 | 30,330,508 | +0.01(+0.10%) |
Apr 01, 2015 | 8.794 | 8.799 | 8.594 | 8.707 | 24,215,634 | -0.09(-1.03%) |
Mar 31, 2015 | 8.940 | 8.976 | 8.795 | 8.797 | 18,784,580 | -0.21(-2.30%) |
Mar 30, 2015 | 8.897 | 9.004 | 8.896 | 9.004 | 26,283,724 | +0.21(+2.44%) |
Mar 27, 2015 | 8.713 | 8.828 | 8.690 | 8.790 | 19,264,928 | +0.07(+0.81%) |
Mar 26, 2015 | 8.638 | 8.818 | 8.576 | 8.719 | 36,981,104 | -0.06(-0.67%) |
Mar 25, 2015 | 9.232 | 9.246 | 8.772 | 8.777 | 37,153,708 | -0.42(-4.59%) |
Mar 24, 2015 | 9.263 | 9.350 | 9.196 | 9.200 | 14,633,963 | -0.07(-0.71%) |
Mar 23, 2015 | 9.297 | 9.346 | 9.261 | 9.266 | 14,287,697 | -0.05(-0.50%) |
Mar 20, 2015 | 9.333 | 9.395 | 9.303 | 9.312 | 14,521,043 | +0.13(+1.38%) |
Mar 19, 2015 | 9.180 | 9.234 | 9.153 | 9.186 | 14,203,846 | +0.02(+0.27%) |
Mar 18, 2015 | 8.931 | 9.239 | 8.841 | 9.161 | 18,530,130 | +0.18(+2.00%) |
Mar 17, 2015 | 8.904 | 9.008 | 8.865 | 8.981 | 15,519,748 | +0.02(+0.25%) |
Mar 16, 2015 | 8.792 | 8.959 | 8.775 | 8.959 | 20,201,310 | +0.23(+2.64%) |
Mar 13, 2015 | 8.793 | 8.860 | 8.621 | 8.729 | 30,563,822 | -0.08(-0.92%) |
Mar 12, 2015 | 8.678 | 8.828 | 8.669 | 8.810 | 20,060,198 | +0.12(+1.36%) |
Mar 11, 2015 | 8.820 | 8.840 | 8.686 | 8.693 | 21,788,982 | -0.11(-1.21%) |
Mar 10, 2015 | 9.003 | 9.005 | 8.795 | 8.799 | 29,538,674 | -0.33(-3.59%) |
Mar 09, 2015 | 9.117 | 9.178 | 9.043 | 9.127 | 14,986,423 | +0.05(+0.56%) |
Mar 06, 2015 | 9.270 | 9.304 | 9.035 | 9.076 | 23,508,186 | -0.21(-2.31%) |
Mar 05, 2015 | 9.309 | 9.348 | 9.217 | 9.291 | 17,365,182 | +0.03(+0.31%) |
Mar 04, 2015 | 9.273 | 9.297 | 9.171 | 9.263 | 20,816,606 | -0.07(-0.72%) |
Mar 03, 2015 | 9.363 | 9.384 | 9.245 | 9.330 | 24,757,584 | -0.09(-0.98%) |