Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.156 | 9.164 | 9.018 | 9.067 | 2,612,724 | -0.09(-0.97%) |
May 28, 2015 | 9.115 | 9.200 | 9.099 | 9.156 | 2,210,562 | +0.04(+0.49%) |
May 27, 2015 | 9.111 | 9.151 | 9.055 | 9.111 | 2,358,213 | +0.00(+0.00%) |
May 26, 2015 | 9.079 | 9.143 | 8.983 | 9.111 | 2,903,934 | -0.01(-0.09%) |
May 22, 2015 | 9.296 | 9.119 | 9.119 | 9.119 | 3,049,004 | -0.17(-1.86%) |
May 21, 2015 | 9.296 | 9.368 | 9.254 | 9.292 | 2,147,327 | +0.00(+0.04%) |
May 20, 2015 | 9.151 | 9.368 | 9.087 | 9.288 | 6,104,004 | +0.15(+1.67%) |
May 19, 2015 | 9.127 | 9.200 | 9.086 | 9.135 | 2,251,849 | +0.01(+0.09%) |
May 18, 2015 | 8.983 | 9.200 | 8.951 | 9.127 | 3,255,201 | +0.13(+1.43%) |
May 15, 2015 | 9.031 | 9.071 | 8.935 | 8.999 | 1,893,387 | +0.00(+0.00%) |
May 14, 2015 | 8.951 | 9.015 | 8.862 | 8.999 | 2,289,091 | +0.06(+0.67%) |
May 13, 2015 | 8.975 | 8.991 | 8.907 | 8.939 | 3,012,814 | -0.01(-0.13%) |
May 12, 2015 | 8.911 | 8.991 | 8.855 | 8.951 | 3,990,759 | +0.04(+0.45%) |
May 11, 2015 | 8.862 | 8.959 | 8.790 | 8.911 | 3,732,303 | +0.02(+0.18%) |
May 08, 2015 | 9.031 | 9.055 | 8.878 | 8.895 | 4,594,704 | -0.10(-1.07%) |
May 07, 2015 | 8.959 | 9.031 | 8.895 | 8.991 | 7,577,279 | +0.01(+0.13%) |
May 06, 2015 | 8.854 | 8.991 | 8.646 | 8.979 | 16,028,602 | +0.61(+7.24%) |
May 05, 2015 | 8.373 | 8.445 | 8.236 | 8.373 | 10,622,279 | -0.03(-0.38%) |
May 04, 2015 | 8.180 | 8.429 | 8.164 | 8.405 | 5,471,715 | +0.26(+3.15%) |
May 01, 2015 | 8.180 | 8.284 | 8.068 | 8.148 | 3,426,369 | +0.02(+0.30%) |
Apr 30, 2015 | 8.260 | 8.300 | 8.108 | 8.124 | 4,631,050 | -0.18(-2.22%) |
Apr 29, 2015 | 8.445 | 8.501 | 8.260 | 8.309 | 3,839,026 | -0.18(-2.17%) |
Apr 28, 2015 | 8.477 | 8.533 | 8.365 | 8.493 | 2,898,449 | +0.06(+0.76%) |
Apr 27, 2015 | 8.614 | 8.646 | 8.421 | 8.429 | 2,978,507 | -0.17(-1.96%) |
Apr 24, 2015 | 8.573 | 8.710 | 8.533 | 8.597 | 3,456,331 | +0.08(+0.94%) |
Apr 23, 2015 | 8.373 | 8.549 | 8.373 | 8.517 | 3,916,260 | +0.14(+1.63%) |
Apr 22, 2015 | 8.365 | 8.461 | 8.361 | 8.381 | 3,980,100 | +0.00(+0.00%) |
Apr 21, 2015 | 8.477 | 8.513 | 8.377 | 8.381 | 4,147,375 | -0.07(-0.85%) |
Apr 20, 2015 | 8.405 | 8.469 | 8.325 | 8.453 | 2,781,818 | +0.10(+1.25%) |
Apr 17, 2015 | 8.413 | 8.429 | 8.309 | 8.349 | 2,243,911 | -0.10(-1.14%) |
Apr 16, 2015 | 8.453 | 8.525 | 8.437 | 8.445 | 2,669,028 | -0.01(-0.09%) |
Apr 15, 2015 | 8.493 | 8.549 | 8.397 | 8.453 | 3,034,224 | -0.02(-0.28%) |
Apr 14, 2015 | 8.573 | 8.614 | 8.445 | 8.477 | 4,329,362 | -0.13(-1.49%) |
Apr 13, 2015 | 8.573 | 8.678 | 8.549 | 8.606 | 2,265,958 | +0.00(+0.00%) |
Apr 10, 2015 | 8.622 | 8.718 | 8.606 | 8.606 | 3,183,286 | -0.02(-0.19%) |
Apr 09, 2015 | 8.662 | 8.738 | 8.557 | 8.622 | 3,036,446 | -0.05(-0.60%) |
Apr 08, 2015 | 8.622 | 8.686 | 8.525 | 8.674 | 6,795,031 | +0.04(+0.51%) |
Apr 07, 2015 | 8.846 | 8.862 | 8.501 | 8.630 | 7,422,351 | -0.20(-2.27%) |
Apr 06, 2015 | 8.742 | 8.899 | 8.726 | 8.830 | 3,866,013 | +0.06(+0.64%) |
Apr 02, 2015 | 8.710 | 8.774 | 8.774 | 8.774 | 2,515,839 | +0.06(+0.74%) |
Apr 01, 2015 | 8.726 | 8.774 | 8.606 | 8.710 | 2,984,928 | -0.04(-0.46%) |
Mar 31, 2015 | 8.878 | 8.895 | 8.734 | 8.750 | 7,351,237 | -0.19(-2.15%) |
Mar 30, 2015 | 8.774 | 8.951 | 8.742 | 8.943 | 3,574,318 | +0.21(+2.39%) |
Mar 27, 2015 | 8.556 | 8.766 | 8.556 | 8.734 | 3,288,238 | +0.14(+1.68%) |
Mar 26, 2015 | 8.597 | 8.710 | 8.557 | 8.589 | 3,289,120 | -0.05(-0.56%) |
Mar 25, 2015 | 8.999 | 9.023 | 8.638 | 8.638 | 6,725,719 | -0.37(-4.10%) |
Mar 24, 2015 | 8.967 | 9.127 | 8.911 | 9.007 | 3,564,411 | +0.02(+0.27%) |
Mar 23, 2015 | 8.959 | 9.055 | 8.886 | 8.983 | 3,028,663 | +0.01(+0.09%) |
Mar 20, 2015 | 8.878 | 9.015 | 8.878 | 8.975 | 4,649,276 | +0.14(+1.64%) |
Mar 19, 2015 | 8.862 | 8.951 | 8.822 | 8.830 | 1,812,539 | -0.04(-0.45%) |
Mar 18, 2015 | 8.870 | 8.959 | 8.774 | 8.870 | 3,619,989 | +0.00(+0.00%) |
Mar 17, 2015 | 8.670 | 8.878 | 8.630 | 8.870 | 3,224,342 | +0.18(+2.03%) |
Mar 16, 2015 | 8.774 | 8.798 | 8.654 | 8.694 | 2,675,251 | -0.02(-0.28%) |
Mar 13, 2015 | 8.557 | 8.818 | 8.557 | 8.718 | 3,309,263 | -0.14(-1.63%) |
Mar 12, 2015 | 8.694 | 8.886 | 8.694 | 8.862 | 2,926,685 | +0.18(+2.03%) |
Mar 11, 2015 | 8.509 | 8.702 | 8.493 | 8.686 | 4,389,628 | +0.06(+0.70%) |
Mar 10, 2015 | 8.662 | 8.742 | 8.553 | 8.626 | 2,860,087 | -0.14(-1.65%) |
Mar 09, 2015 | 8.702 | 8.830 | 8.702 | 8.770 | 2,191,933 | +0.07(+0.78%) |
Mar 06, 2015 | 8.830 | 8.878 | 8.670 | 8.702 | 2,246,728 | -0.16(-1.81%) |
Mar 05, 2015 | 8.830 | 8.935 | 8.830 | 8.862 | 1,967,430 | +0.02(+0.18%) |
Mar 04, 2015 | 8.991 | 8.830 | 8.806 | 8.846 | 2,408,742 | +0.02(+0.18%) |
Mar 03, 2015 | 8.999 | 9.055 | 8.790 | 8.830 | 7,615,524 | -0.20(-2.22%) |