Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.670 | 9.800 | 9.500 | 9.500 | 27,855 | -0.25(-2.56%) |
May 28, 2015 | 9.830 | 9.920 | 9.680 | 9.750 | 25,762 | -0.15(-1.52%) |
May 27, 2015 | 9.720 | 9.980 | 9.690 | 9.900 | 21,213 | +0.19(+1.96%) |
May 26, 2015 | 10.01 | 10.18 | 9.630 | 9.710 | 36,125 | -0.32(-3.19%) |
May 22, 2015 | 10.27 | 10.03 | 10.03 | 10.03 | 24,400 | -0.23(-2.24%) |
May 21, 2015 | 10.10 | 10.27 | 9.985 | 10.26 | 20,326 | +0.11(+1.08%) |
May 20, 2015 | 9.860 | 10.15 | 9.850 | 10.15 | 17,731 | +0.29(+2.94%) |
May 19, 2015 | 9.880 | 10.08 | 9.750 | 9.860 | 59,700 | -0.24(-2.38%) |
May 18, 2015 | 9.660 | 10.34 | 9.660 | 10.10 | 40,178 | +0.44(+4.55%) |
May 15, 2015 | 9.800 | 10.19 | 9.633 | 9.660 | 78,299 | -0.22(-2.23%) |
May 14, 2015 | 9.721 | 9.990 | 9.721 | 9.880 | 16,285 | +0.29(+3.02%) |
May 13, 2015 | 9.600 | 9.820 | 9.520 | 9.590 | 30,124 | +0.03(+0.31%) |
May 12, 2015 | 9.580 | 9.710 | 9.440 | 9.560 | 57,255 | -0.02(-0.21%) |
May 11, 2015 | 9.510 | 9.860 | 9.510 | 9.580 | 16,693 | +0.09(+0.90%) |
May 08, 2015 | 9.550 | 9.740 | 9.460 | 9.495 | 35,065 | -0.06(-0.58%) |
May 07, 2015 | 9.320 | 9.550 | 9.280 | 9.550 | 43,430 | +0.18(+1.92%) |
May 06, 2015 | 8.730 | 9.380 | 8.470 | 9.370 | 70,658 | -0.07(-0.74%) |
May 05, 2015 | 9.470 | 9.470 | 9.110 | 9.440 | 54,943 | -0.35(-3.58%) |
May 04, 2015 | 9.460 | 9.790 | 9.340 | 9.790 | 32,140 | +0.33(+3.49%) |
May 01, 2015 | 8.770 | 9.490 | 8.770 | 9.460 | 17,923 | +0.21(+2.22%) |
Apr 30, 2015 | 9.400 | 9.400 | 8.880 | 9.255 | 24,559 | -0.16(-1.75%) |
Apr 29, 2015 | 9.530 | 9.570 | 9.380 | 9.420 | 26,269 | -0.22(-2.28%) |
Apr 28, 2015 | 9.590 | 9.720 | 9.520 | 9.640 | 8,848 | +0.00(+0.00%) |
Apr 27, 2015 | 9.730 | 9.930 | 9.395 | 9.640 | 17,471 | -0.01(-0.10%) |
Apr 24, 2015 | 9.590 | 9.740 | 9.574 | 9.650 | 13,357 | +0.01(+0.10%) |
Apr 23, 2015 | 9.580 | 9.730 | 9.580 | 9.640 | 28,244 | -0.02(-0.21%) |
Apr 22, 2015 | 9.540 | 9.700 | 9.457 | 9.660 | 15,652 | -0.02(-0.21%) |
Apr 21, 2015 | 9.640 | 9.690 | 9.540 | 9.680 | 13,886 | -0.06(-0.62%) |
Apr 20, 2015 | 9.520 | 9.740 | 9.520 | 9.740 | 32,691 | +0.19(+1.99%) |
Apr 17, 2015 | 9.740 | 9.900 | 9.400 | 9.550 | 29,072 | -0.45(-4.50%) |
Apr 16, 2015 | 9.660 | 10.00 | 9.550 | 10.00 | 24,366 | +0.28(+2.88%) |
Apr 15, 2015 | 9.580 | 9.770 | 9.580 | 9.720 | 11,073 | +0.11(+1.14%) |
Apr 14, 2015 | 9.650 | 9.800 | 9.570 | 9.610 | 28,229 | +0.01(+0.10%) |
Apr 13, 2015 | 9.500 | 9.630 | 9.500 | 9.600 | 20,135 | +0.01(+0.10%) |
Apr 10, 2015 | 9.560 | 9.890 | 9.530 | 9.590 | 8,824 | -0.05(-0.52%) |
Apr 09, 2015 | 9.990 | 9.990 | 9.570 | 9.640 | 12,408 | -0.35(-3.50%) |
Apr 08, 2015 | 9.620 | 9.990 | 9.620 | 9.990 | 12,994 | +0.27(+2.78%) |
Apr 07, 2015 | 9.981 | 9.981 | 9.670 | 9.720 | 34,099 | -0.38(-3.76%) |
Apr 06, 2015 | 10.01 | 10.18 | 9.821 | 10.10 | 41,404 | -0.01(-0.10%) |
Apr 02, 2015 | 9.990 | 10.11 | 10.11 | 10.11 | 16,000 | +0.12(+1.20%) |
Apr 01, 2015 | 9.830 | 9.990 | 9.710 | 9.990 | 21,454 | +0.12(+1.22%) |
Mar 31, 2015 | 10.14 | 10.14 | 9.614 | 9.870 | 28,303 | -0.21(-2.08%) |
Mar 30, 2015 | 10.17 | 10.39 | 10.02 | 10.08 | 56,512 | +0.04(+0.40%) |
Mar 27, 2015 | 10.10 | 10.10 | 9.880 | 10.04 | 32,128 | +0.01(+0.10%) |
Mar 26, 2015 | 10.17 | 10.20 | 10.00 | 10.03 | 44,691 | -0.12(-1.18%) |
Mar 25, 2015 | 10.40 | 10.43 | 10.12 | 10.15 | 28,568 | -0.26(-2.50%) |
Mar 24, 2015 | 10.09 | 10.41 | 10.09 | 10.41 | 50,311 | +0.29(+2.87%) |
Mar 23, 2015 | 10.23 | 10.42 | 10.12 | 10.12 | 35,284 | -0.16(-1.56%) |
Mar 20, 2015 | 10.10 | 10.28 | 9.980 | 10.28 | 138,863 | +0.19(+1.88%) |
Mar 19, 2015 | 10.04 | 10.14 | 9.950 | 10.09 | 52,905 | +0.09(+0.90%) |
Mar 18, 2015 | 9.760 | 10.00 | 9.680 | 10.00 | 48,112 | +0.18(+1.83%) |
Mar 17, 2015 | 9.620 | 9.962 | 9.590 | 9.820 | 47,654 | +0.17(+1.76%) |
Mar 16, 2015 | 9.680 | 9.720 | 9.530 | 9.650 | 60,543 | +0.09(+0.94%) |
Mar 13, 2015 | 9.470 | 9.630 | 9.330 | 9.560 | 105,548 | +0.12(+1.27%) |
Mar 12, 2015 | 9.180 | 9.480 | 9.170 | 9.440 | 34,681 | +0.26(+2.83%) |
Mar 11, 2015 | 9.230 | 9.380 | 8.980 | 9.180 | 35,604 | -0.02(-0.22%) |
Mar 10, 2015 | 9.330 | 9.330 | 9.000 | 9.200 | 92,601 | -0.11(-1.18%) |
Mar 09, 2015 | 9.160 | 9.500 | 9.160 | 9.310 | 58,311 | +0.15(+1.64%) |
Mar 06, 2015 | 9.300 | 9.300 | 9.150 | 9.160 | 53,508 | -0.24(-2.55%) |
Mar 05, 2015 | 9.270 | 9.400 | 9.240 | 9.400 | 38,997 | +0.11(+1.18%) |
Mar 04, 2015 | 9.300 | 9.300 | 9.040 | 9.290 | 50,092 | -0.09(-0.96%) |
Mar 03, 2015 | 9.110 | 9.380 | 9.050 | 9.380 | 80,150 | +0.29(+3.19%) |