Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.206 | 9.298 | 9.106 | 9.270 | 38,825 | +0.13(+1.40%) |
May 28, 2015 | 9.426 | 9.435 | 9.142 | 9.142 | 42,715 | -0.28(-3.01%) |
May 27, 2015 | 9.097 | 9.462 | 9.069 | 9.426 | 40,725 | +0.40(+4.46%) |
May 26, 2015 | 9.298 | 9.346 | 8.813 | 9.024 | 70,708 | -0.35(-3.71%) |
May 22, 2015 | 9.380 | 9.371 | 9.371 | 9.371 | 60,925 | +0.04(+0.39%) |
May 21, 2015 | 9.353 | 9.398 | 9.280 | 9.334 | 39,927 | +0.03(+0.29%) |
May 20, 2015 | 9.325 | 9.344 | 9.051 | 9.307 | 54,548 | +0.01(+0.10%) |
May 19, 2015 | 9.316 | 9.316 | 9.152 | 9.298 | 48,574 | +0.04(+0.39%) |
May 18, 2015 | 9.179 | 9.268 | 8.914 | 9.261 | 61,817 | +0.13(+1.40%) |
May 15, 2015 | 9.207 | 9.207 | 9.032 | 9.134 | 64,108 | +0.03(+0.30%) |
May 14, 2015 | 9.270 | 9.270 | 8.287 | 9.107 | 152,304 | -0.14(-1.48%) |
May 13, 2015 | 9.334 | 9.334 | 9.179 | 9.243 | 69,890 | -0.09(-0.98%) |
May 12, 2015 | 9.507 | 9.511 | 9.079 | 9.334 | 122,761 | -0.17(-1.82%) |
May 11, 2015 | 10.01 | 10.02 | 9.459 | 9.507 | 184,281 | +0.18(+1.95%) |
May 08, 2015 | 9.107 | 9.334 | 8.679 | 9.325 | 83,302 | +0.31(+3.43%) |
May 07, 2015 | 8.924 | 9.025 | 8.743 | 9.015 | 143,269 | +0.09(+1.02%) |
May 06, 2015 | 8.879 | 9.015 | 8.688 | 8.924 | 107,621 | +0.15(+1.77%) |
May 05, 2015 | 8.651 | 8.870 | 8.451 | 8.770 | 179,985 | +0.19(+2.23%) |
May 04, 2015 | 8.460 | 8.606 | 8.196 | 8.578 | 270,046 | +0.40(+4.90%) |
May 01, 2015 | 8.105 | 8.287 | 8.023 | 8.178 | 127,256 | -0.07(-0.88%) |
Apr 30, 2015 | 8.078 | 8.551 | 7.877 | 8.251 | 91,761 | +0.36(+4.50%) |
Apr 29, 2015 | 8.196 | 8.423 | 7.886 | 7.895 | 76,975 | -0.16(-2.03%) |
Apr 28, 2015 | 7.895 | 8.105 | 7.895 | 8.059 | 33,830 | +0.16(+2.08%) |
Apr 27, 2015 | 7.850 | 7.986 | 7.832 | 7.895 | 44,313 | +0.06(+0.81%) |
Apr 24, 2015 | 7.759 | 7.886 | 7.741 | 7.832 | 39,831 | +0.03(+0.35%) |
Apr 23, 2015 | 7.722 | 7.804 | 7.659 | 7.804 | 11,359 | +0.12(+1.54%) |
Apr 22, 2015 | 7.695 | 7.790 | 7.659 | 7.686 | 18,068 | -0.09(-1.17%) |
Apr 21, 2015 | 7.786 | 7.786 | 7.659 | 7.777 | 12,059 | -0.04(-0.47%) |
Apr 20, 2015 | 7.813 | 7.813 | 7.631 | 7.813 | 21,448 | +0.06(+0.82%) |
Apr 17, 2015 | 7.841 | 7.841 | 7.722 | 7.750 | 14,387 | -0.09(-1.16%) |
Apr 16, 2015 | 7.713 | 7.868 | 7.713 | 7.841 | 48,868 | +0.15(+1.98%) |
Apr 15, 2015 | 7.649 | 7.731 | 7.622 | 7.689 | 46,746 | +0.04(+0.51%) |
Apr 14, 2015 | 7.649 | 7.668 | 7.577 | 7.649 | 26,546 | +0.00(+0.00%) |
Apr 13, 2015 | 7.649 | 7.704 | 7.586 | 7.649 | 20,644 | +0.02(+0.24%) |
Apr 10, 2015 | 7.558 | 7.631 | 7.540 | 7.631 | 13,191 | +0.07(+0.96%) |
Apr 09, 2015 | 7.604 | 7.604 | 7.486 | 7.558 | 158,650 | -0.05(-0.60%) |
Apr 08, 2015 | 7.586 | 7.604 | 7.486 | 7.604 | 7,184 | +0.06(+0.85%) |
Apr 07, 2015 | 7.458 | 7.622 | 7.458 | 7.540 | 50,118 | +0.07(+0.98%) |
Apr 06, 2015 | 7.540 | 7.595 | 7.458 | 7.467 | 11,851 | -0.07(-0.97%) |
Apr 02, 2015 | 7.486 | 7.540 | 7.540 | 7.540 | 24,158 | +0.01(+0.12%) |
Apr 01, 2015 | 7.531 | 7.558 | 7.467 | 7.531 | 13,939 | -0.10(-1.31%) |
Mar 31, 2015 | 7.504 | 7.631 | 7.459 | 7.631 | 62,207 | +0.13(+1.70%) |
Mar 30, 2015 | 7.613 | 7.613 | 7.458 | 7.504 | 69,849 | -0.08(-1.08%) |
Mar 27, 2015 | 7.486 | 7.604 | 7.449 | 7.586 | 30,423 | +0.07(+0.97%) |
Mar 26, 2015 | 7.604 | 7.631 | 7.513 | 7.513 | 20,891 | -0.09(-1.20%) |
Mar 25, 2015 | 7.595 | 7.649 | 7.458 | 7.604 | 52,730 | +0.01(+0.12%) |
Mar 24, 2015 | 7.604 | 7.604 | 7.486 | 7.595 | 34,915 | +0.12(+1.58%) |
Mar 23, 2015 | 7.504 | 7.504 | 7.449 | 7.476 | 19,174 | +0.05(+0.61%) |
Mar 20, 2015 | 7.504 | 7.595 | 7.422 | 7.431 | 33,315 | -0.10(-1.33%) |
Mar 19, 2015 | 7.313 | 7.558 | 7.313 | 7.531 | 62,872 | +0.25(+3.38%) |
Mar 18, 2015 | 7.322 | 7.346 | 7.203 | 7.285 | 14,437 | +0.04(+0.50%) |
Mar 17, 2015 | 7.176 | 7.267 | 7.004 | 7.249 | 19,364 | +0.11(+1.59%) |
Mar 16, 2015 | 7.068 | 7.249 | 7.022 | 7.136 | 32,608 | +0.08(+1.09%) |
Mar 13, 2015 | 7.358 | 7.457 | 6.941 | 7.059 | 27,211 | -0.17(-2.41%) |
Mar 12, 2015 | 7.507 | 7.512 | 7.231 | 7.233 | 17,643 | -0.03(-0.35%) |
Mar 11, 2015 | 7.566 | 7.566 | 7.222 | 7.258 | 34,609 | -0.30(-3.96%) |
Mar 10, 2015 | 7.566 | 7.566 | 7.312 | 7.557 | 57,757 | +0.03(+0.36%) |
Mar 09, 2015 | 7.430 | 7.557 | 7.339 | 7.530 | 22,441 | +0.07(+0.97%) |
Mar 06, 2015 | 7.484 | 7.566 | 7.339 | 7.457 | 12,367 | +0.00(+0.00%) |
Mar 05, 2015 | 7.566 | 7.566 | 7.305 | 7.457 | 20,658 | -0.09(-1.20%) |
Mar 04, 2015 | 7.149 | 7.548 | 7.031 | 7.548 | 108,344 | +0.46(+6.52%) |
Mar 03, 2015 | 6.850 | 7.131 | 6.841 | 7.086 | 15,407 | +0.22(+3.17%) |