Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.770 | 9.968 | 9.740 | 9.968 | 10,748,588 | +0.20(+2.03%) |
May 28, 2015 | 9.814 | 9.872 | 9.751 | 9.770 | 4,773,566 | -0.08(-0.82%) |
May 27, 2015 | 9.990 | 10.00 | 9.814 | 9.850 | 5,533,945 | +0.01(+0.15%) |
May 26, 2015 | 10.03 | 10.04 | 9.799 | 9.836 | 7,086,163 | -0.21(-2.04%) |
May 22, 2015 | 10.06 | 10.04 | 10.04 | 10.04 | 5,959,661 | -0.06(-0.58%) |
May 21, 2015 | 9.982 | 10.11 | 9.946 | 10.10 | 5,714,525 | +0.11(+1.10%) |
May 20, 2015 | 10.01 | 10.11 | 9.968 | 9.990 | 9,756,769 | +0.01(+0.07%) |
May 19, 2015 | 10.03 | 10.03 | 9.755 | 9.982 | 10,604,920 | -0.09(-0.87%) |
May 18, 2015 | 10.01 | 10.08 | 9.953 | 10.07 | 5,429,897 | +0.03(+0.29%) |
May 15, 2015 | 9.938 | 10.08 | 9.887 | 10.04 | 6,423,186 | +0.12(+1.18%) |
May 14, 2015 | 9.894 | 9.960 | 9.777 | 9.924 | 12,735,738 | +0.13(+1.35%) |
May 13, 2015 | 9.880 | 9.894 | 9.748 | 9.792 | 62,855,696 | -0.26(-2.55%) |
May 12, 2015 | 9.946 | 10.06 | 9.792 | 10.05 | 11,136,831 | +0.02(+0.22%) |
May 11, 2015 | 9.740 | 10.14 | 9.689 | 10.03 | 9,274,904 | +0.01(+0.15%) |
May 08, 2015 | 10.06 | 10.14 | 9.946 | 10.01 | 8,520,282 | +0.09(+0.89%) |
May 07, 2015 | 9.887 | 10.00 | 9.803 | 9.924 | 6,086,606 | +0.07(+0.67%) |
May 06, 2015 | 9.887 | 9.909 | 9.748 | 9.858 | 9,248,096 | -0.02(-0.22%) |
May 05, 2015 | 9.968 | 9.968 | 9.850 | 9.880 | 10,732,394 | -0.12(-1.17%) |
May 04, 2015 | 9.836 | 10.06 | 9.755 | 9.997 | 6,899,877 | +0.27(+2.79%) |
May 01, 2015 | 9.704 | 9.748 | 9.564 | 9.726 | 4,588,325 | +0.09(+0.91%) |
Apr 30, 2015 | 9.761 | 9.769 | 9.565 | 9.638 | 8,580,863 | -0.15(-1.49%) |
Apr 29, 2015 | 9.652 | 9.798 | 9.543 | 9.783 | 10,984,006 | +0.04(+0.45%) |
Apr 28, 2015 | 9.630 | 9.740 | 9.550 | 9.740 | 4,693,441 | +0.10(+1.06%) |
Apr 27, 2015 | 9.849 | 9.900 | 9.623 | 9.638 | 6,568,849 | -0.15(-1.56%) |
Apr 24, 2015 | 9.696 | 9.943 | 9.652 | 9.791 | 6,859,362 | +0.11(+1.13%) |
Apr 23, 2015 | 9.827 | 9.907 | 9.674 | 9.681 | 6,798,312 | -0.18(-1.84%) |
Apr 22, 2015 | 9.761 | 9.885 | 9.583 | 9.863 | 11,645,769 | +0.17(+1.73%) |
Apr 21, 2015 | 9.638 | 9.736 | 9.456 | 9.696 | 14,408,976 | +0.07(+0.68%) |
Apr 20, 2015 | 9.587 | 9.747 | 9.580 | 9.630 | 4,054,943 | +0.06(+0.61%) |
Apr 17, 2015 | 9.580 | 9.700 | 9.550 | 9.572 | 3,881,382 | -0.09(-0.90%) |
Apr 16, 2015 | 9.674 | 9.761 | 9.598 | 9.660 | 5,331,364 | -0.05(-0.52%) |
Apr 15, 2015 | 9.681 | 9.754 | 9.660 | 9.711 | 6,864,911 | +0.06(+0.60%) |
Apr 14, 2015 | 9.470 | 9.652 | 9.449 | 9.652 | 5,232,640 | +0.22(+2.31%) |
Apr 13, 2015 | 9.580 | 9.587 | 9.434 | 9.434 | 4,917,018 | -0.17(-1.74%) |
Apr 10, 2015 | 9.507 | 9.609 | 9.449 | 9.601 | 3,315,647 | +0.11(+1.15%) |
Apr 09, 2015 | 9.514 | 9.536 | 9.405 | 9.492 | 3,988,941 | -0.05(-0.53%) |
Apr 08, 2015 | 9.616 | 9.660 | 9.485 | 9.543 | 6,895,704 | -0.01(-0.15%) |
Apr 07, 2015 | 9.681 | 9.681 | 9.558 | 9.558 | 4,708,594 | -0.14(-1.43%) |
Apr 06, 2015 | 9.354 | 9.732 | 9.347 | 9.696 | 10,207,397 | +0.36(+3.82%) |
Apr 02, 2015 | 9.310 | 9.340 | 9.340 | 9.340 | 5,307,685 | +0.01(+0.08%) |
Apr 01, 2015 | 9.354 | 9.420 | 9.194 | 9.332 | 7,384,348 | -0.01(-0.16%) |
Mar 31, 2015 | 9.267 | 9.361 | 9.223 | 9.347 | 5,569,745 | +0.08(+0.86%) |
Mar 30, 2015 | 9.107 | 9.310 | 9.078 | 9.267 | 5,078,647 | +0.19(+2.08%) |
Mar 27, 2015 | 9.078 | 9.187 | 9.012 | 9.078 | 4,856,862 | +0.01(+0.16%) |
Mar 26, 2015 | 9.070 | 9.136 | 8.969 | 9.063 | 5,454,490 | -0.03(-0.32%) |
Mar 25, 2015 | 9.238 | 9.238 | 8.998 | 9.092 | 6,962,542 | -0.14(-1.50%) |
Mar 24, 2015 | 9.325 | 9.441 | 9.172 | 9.230 | 6,508,611 | -0.14(-1.48%) |
Mar 23, 2015 | 9.332 | 9.434 | 9.289 | 9.369 | 5,253,563 | +0.03(+0.31%) |
Mar 20, 2015 | 9.121 | 9.340 | 9.085 | 9.340 | 12,478,371 | +0.23(+2.56%) |
Mar 19, 2015 | 9.180 | 9.252 | 9.070 | 9.107 | 5,649,992 | -0.09(-0.95%) |
Mar 18, 2015 | 8.896 | 9.245 | 8.838 | 9.194 | 8,445,374 | +0.33(+3.69%) |
Mar 17, 2015 | 8.729 | 8.896 | 8.721 | 8.867 | 7,444,375 | +0.13(+1.50%) |
Mar 16, 2015 | 8.729 | 8.820 | 8.699 | 8.736 | 7,424,914 | +0.07(+0.76%) |
Mar 13, 2015 | 8.758 | 8.765 | 8.605 | 8.670 | 9,646,694 | -0.13(-1.49%) |
Mar 12, 2015 | 8.794 | 8.830 | 8.736 | 8.801 | 9,550,399 | +0.04(+0.41%) |
Mar 11, 2015 | 8.809 | 8.852 | 8.699 | 8.765 | 10,385,937 | -0.05(-0.58%) |
Mar 10, 2015 | 8.816 | 8.889 | 8.787 | 8.816 | 14,456,523 | -0.05(-0.57%) |
Mar 09, 2015 | 8.918 | 8.961 | 8.816 | 8.867 | 10,167,388 | -0.03(-0.33%) |
Mar 06, 2015 | 9.107 | 9.223 | 8.867 | 8.896 | 10,841,339 | -0.34(-3.70%) |
Mar 05, 2015 | 9.296 | 9.332 | 9.216 | 9.238 | 8,263,969 | -0.04(-0.39%) |
Mar 04, 2015 | 9.398 | 9.452 | 9.245 | 9.274 | 9,739,695 | -0.18(-1.92%) |
Mar 03, 2015 | 9.201 | 9.470 | 9.201 | 9.456 | 13,157,149 | +0.25(+2.77%) |