Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.592 | 8.669 | 8.445 | 8.482 | 87,041 | -0.15(-1.69%) |
May 28, 2015 | 8.535 | 8.633 | 8.346 | 8.627 | 45,836 | +0.19(+2.31%) |
May 27, 2015 | 8.318 | 8.682 | 8.289 | 8.432 | 137,581 | +0.10(+1.18%) |
May 26, 2015 | 8.330 | 8.408 | 8.195 | 8.334 | 111,471 | -0.06(-0.68%) |
May 22, 2015 | 8.510 | 8.391 | 8.391 | 8.391 | 80,051 | -0.08(-0.92%) |
May 21, 2015 | 8.334 | 8.547 | 8.305 | 8.469 | 35,500 | +0.10(+1.17%) |
May 20, 2015 | 8.445 | 8.604 | 8.350 | 8.371 | 61,554 | -0.07(-0.83%) |
May 19, 2015 | 8.641 | 8.641 | 8.408 | 8.441 | 116,326 | -0.20(-2.28%) |
May 18, 2015 | 8.654 | 8.715 | 8.524 | 8.637 | 65,749 | -0.01(-0.14%) |
May 15, 2015 | 8.797 | 8.920 | 8.584 | 8.650 | 76,844 | -0.19(-2.18%) |
May 14, 2015 | 8.609 | 8.945 | 8.563 | 8.842 | 78,706 | +0.30(+3.55%) |
May 13, 2015 | 8.740 | 8.826 | 8.490 | 8.539 | 62,747 | -0.22(-2.48%) |
May 12, 2015 | 8.949 | 8.949 | 8.609 | 8.756 | 51,816 | -0.23(-2.60%) |
May 11, 2015 | 8.936 | 9.088 | 8.936 | 8.990 | 44,345 | +0.00(+0.00%) |
May 08, 2015 | 9.203 | 9.203 | 8.858 | 8.990 | 54,898 | -0.12(-1.30%) |
May 07, 2015 | 8.994 | 9.178 | 8.936 | 9.108 | 43,381 | +0.05(+0.59%) |
May 06, 2015 | 8.936 | 9.088 | 8.822 | 9.055 | 86,689 | +0.18(+2.03%) |
May 05, 2015 | 9.178 | 9.178 | 8.818 | 8.875 | 84,339 | -0.31(-3.35%) |
May 04, 2015 | 9.166 | 9.391 | 9.137 | 9.182 | 63,052 | -0.00(-0.04%) |
May 01, 2015 | 9.154 | 9.293 | 8.887 | 9.186 | 109,873 | +0.03(+0.31%) |
Apr 30, 2015 | 9.551 | 9.657 | 9.129 | 9.158 | 81,859 | -0.41(-4.28%) |
Apr 29, 2015 | 9.981 | 9.981 | 9.559 | 9.567 | 68,343 | -0.42(-4.19%) |
Apr 28, 2015 | 9.690 | 10.04 | 9.571 | 9.985 | 76,119 | +0.29(+3.00%) |
Apr 27, 2015 | 9.608 | 9.899 | 9.533 | 9.694 | 73,088 | +0.17(+1.76%) |
Apr 24, 2015 | 9.449 | 9.653 | 9.395 | 9.526 | 90,165 | +0.11(+1.22%) |
Apr 23, 2015 | 9.744 | 9.875 | 9.383 | 9.412 | 97,633 | -0.32(-3.32%) |
Apr 22, 2015 | 9.969 | 9.973 | 9.731 | 9.735 | 66,164 | -0.18(-1.86%) |
Apr 21, 2015 | 9.928 | 10.04 | 9.862 | 9.920 | 41,790 | +0.09(+0.92%) |
Apr 20, 2015 | 9.703 | 10.07 | 9.635 | 9.830 | 53,971 | +0.17(+1.74%) |
Apr 17, 2015 | 9.748 | 9.846 | 9.543 | 9.662 | 70,198 | -0.16(-1.63%) |
Apr 16, 2015 | 10.09 | 10.12 | 9.817 | 9.821 | 42,534 | -0.25(-2.48%) |
Apr 15, 2015 | 9.930 | 10.12 | 9.830 | 10.07 | 51,821 | +0.16(+1.57%) |
Apr 14, 2015 | 9.985 | 10.03 | 9.739 | 9.916 | 53,912 | -0.07(-0.70%) |
Apr 13, 2015 | 9.834 | 10.08 | 9.780 | 9.985 | 90,033 | +0.19(+1.92%) |
Apr 10, 2015 | 9.981 | 10.15 | 9.735 | 9.797 | 50,747 | -0.12(-1.24%) |
Apr 09, 2015 | 10.19 | 10.24 | 9.907 | 9.920 | 48,565 | -0.22(-2.18%) |
Apr 08, 2015 | 10.04 | 10.14 | 9.883 | 10.14 | 57,873 | +0.23(+2.27%) |
Apr 07, 2015 | 10.01 | 10.21 | 9.912 | 9.916 | 51,237 | -0.15(-1.51%) |
Apr 06, 2015 | 10.07 | 10.23 | 10.04 | 10.07 | 46,622 | -0.00(-0.04%) |
Apr 02, 2015 | 9.965 | 10.07 | 10.07 | 10.07 | 47,835 | +0.14(+1.40%) |
Apr 01, 2015 | 10.04 | 10.06 | 9.773 | 9.932 | 77,034 | -0.07(-0.70%) |
Mar 31, 2015 | 9.981 | 10.12 | 9.826 | 10.00 | 60,800 | +0.01(+0.12%) |
Mar 30, 2015 | 9.907 | 10.19 | 9.862 | 9.989 | 72,141 | +0.11(+1.16%) |
Mar 27, 2015 | 9.928 | 10.12 | 9.854 | 9.875 | 105,233 | +0.03(+0.29%) |
Mar 26, 2015 | 9.776 | 9.973 | 9.682 | 9.846 | 57,261 | +0.01(+0.12%) |
Mar 25, 2015 | 10.09 | 10.09 | 9.776 | 9.834 | 58,571 | -0.08(-0.79%) |
Mar 24, 2015 | 9.862 | 10.00 | 9.776 | 9.912 | 47,650 | +0.05(+0.54%) |
Mar 23, 2015 | 9.854 | 9.907 | 9.506 | 9.858 | 102,219 | +0.00(+0.04%) |
Mar 20, 2015 | 9.461 | 9.866 | 9.395 | 9.854 | 176,391 | +0.43(+4.57%) |
Mar 19, 2015 | 9.547 | 9.768 | 9.387 | 9.424 | 131,318 | -0.22(-2.25%) |
Mar 18, 2015 | 9.260 | 9.772 | 9.031 | 9.641 | 104,049 | +0.39(+4.16%) |
Mar 17, 2015 | 9.182 | 9.260 | 9.067 | 9.256 | 38,353 | +0.09(+1.03%) |
Mar 16, 2015 | 9.313 | 9.313 | 9.010 | 9.162 | 72,051 | -0.07(-0.80%) |
Mar 13, 2015 | 9.301 | 9.301 | 8.674 | 9.235 | 38,556 | -0.06(-0.66%) |
Mar 12, 2015 | 8.699 | 9.301 | 8.699 | 9.297 | 68,270 | +0.65(+7.54%) |
Mar 11, 2015 | 8.789 | 8.797 | 8.604 | 8.645 | 59,599 | -0.17(-1.91%) |
Mar 10, 2015 | 8.932 | 8.971 | 8.764 | 8.813 | 29,809 | -0.23(-2.58%) |
Mar 09, 2015 | 8.744 | 9.113 | 8.744 | 9.047 | 46,798 | +0.30(+3.47%) |
Mar 06, 2015 | 9.084 | 9.088 | 8.696 | 8.744 | 87,956 | -0.42(-4.56%) |
Mar 05, 2015 | 9.141 | 9.182 | 9.039 | 9.162 | 44,943 | +0.07(+0.81%) |
Mar 04, 2015 | 9.059 | 9.178 | 9.047 | 9.088 | 37,936 | -0.02(-0.27%) |
Mar 03, 2015 | 9.092 | 9.149 | 9.018 | 9.113 | 57,610 | +0.02(+0.27%) |