Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.377 | 9.377 | 9.259 | 9.304 | 1,795,013 | -0.05(-0.58%) |
May 28, 2015 | 9.368 | 9.395 | 9.277 | 9.358 | 3,143,983 | -0.01(-0.10%) |
May 27, 2015 | 9.440 | 9.449 | 9.331 | 9.368 | 5,046,164 | -0.04(-0.39%) |
May 26, 2015 | 9.440 | 9.440 | 9.363 | 9.404 | 2,393,960 | -0.04(-0.38%) |
May 22, 2015 | 9.612 | 9.440 | 9.440 | 9.440 | 5,180,148 | +0.00(+0.00%) |
May 21, 2015 | 9.631 | 9.631 | 9.381 | 9.440 | 4,337,973 | -0.18(-1.89%) |
May 20, 2015 | 9.603 | 9.644 | 9.431 | 9.621 | 1,384,811 | +0.01(+0.09%) |
May 19, 2015 | 9.558 | 9.649 | 9.522 | 9.612 | 2,091,118 | +0.00(+0.00%) |
May 18, 2015 | 9.757 | 9.757 | 9.585 | 9.612 | 1,907,524 | +0.01(+0.09%) |
May 15, 2015 | 9.685 | 9.739 | 9.603 | 9.603 | 1,433,031 | -0.10(-1.03%) |
May 14, 2015 | 9.522 | 9.721 | 9.522 | 9.703 | 2,607,195 | +0.19(+2.00%) |
May 13, 2015 | 9.449 | 9.513 | 9.395 | 9.513 | 2,434,153 | +0.07(+0.77%) |
May 12, 2015 | 9.440 | 9.467 | 9.295 | 9.440 | 2,991,793 | -0.05(-0.57%) |
May 11, 2015 | 9.377 | 9.494 | 9.356 | 9.494 | 4,037,601 | +0.08(+0.82%) |
May 08, 2015 | 9.449 | 9.449 | 9.340 | 9.417 | 3,241,433 | +0.03(+0.34%) |
May 07, 2015 | 9.358 | 9.422 | 9.313 | 9.386 | 3,047,672 | -0.01(-0.10%) |
May 06, 2015 | 9.349 | 9.413 | 9.259 | 9.395 | 3,532,794 | +0.04(+0.44%) |
May 05, 2015 | 9.313 | 9.413 | 9.295 | 9.354 | 4,977,243 | +0.00(+0.00%) |
May 04, 2015 | 9.349 | 9.377 | 9.286 | 9.354 | 3,840,555 | +0.01(+0.15%) |
May 01, 2015 | 9.277 | 9.349 | 9.177 | 9.340 | 5,603,032 | +0.10(+1.08%) |
Apr 30, 2015 | 9.368 | 9.422 | 9.204 | 9.241 | 5,748,319 | -0.19(-2.02%) |
Apr 29, 2015 | 9.304 | 9.481 | 9.268 | 9.431 | 6,687,345 | +0.06(+0.68%) |
Apr 28, 2015 | 9.250 | 9.386 | 9.141 | 9.368 | 3,487,031 | +0.10(+1.08%) |
Apr 27, 2015 | 9.295 | 9.368 | 9.232 | 9.268 | 3,669,455 | -0.03(-0.29%) |
Apr 24, 2015 | 9.322 | 9.467 | 9.241 | 9.295 | 6,669,117 | +0.02(+0.20%) |
Apr 23, 2015 | 9.458 | 9.513 | 9.105 | 9.277 | 10,669,978 | +0.26(+2.92%) |
Apr 22, 2015 | 8.896 | 9.041 | 8.832 | 9.014 | 5,242,681 | +0.10(+1.12%) |
Apr 21, 2015 | 8.851 | 8.932 | 8.805 | 8.914 | 3,237,017 | +0.10(+1.13%) |
Apr 20, 2015 | 8.687 | 8.905 | 8.463 | 8.814 | 9,020,234 | +0.21(+2.42%) |
Apr 17, 2015 | 8.588 | 8.660 | 8.388 | 8.606 | 4,779,831 | -0.05(-0.52%) |
Apr 16, 2015 | 8.742 | 8.742 | 8.579 | 8.651 | 5,255,412 | -0.12(-1.34%) |
Apr 15, 2015 | 8.733 | 8.860 | 8.724 | 8.769 | 4,804,287 | +0.07(+0.83%) |
Apr 14, 2015 | 8.415 | 8.724 | 8.415 | 8.696 | 3,345,517 | +0.10(+1.11%) |
Apr 13, 2015 | 8.506 | 8.638 | 8.506 | 8.601 | 1,357,205 | +0.06(+0.69%) |
Apr 10, 2015 | 8.524 | 8.579 | 8.433 | 8.542 | 1,394,693 | +0.03(+0.32%) |
Apr 09, 2015 | 8.579 | 8.590 | 8.424 | 8.515 | 1,575,260 | -0.08(-0.95%) |
Apr 08, 2015 | 8.624 | 8.715 | 8.542 | 8.597 | 2,511,265 | -0.05(-0.63%) |
Apr 07, 2015 | 8.660 | 8.696 | 8.551 | 8.651 | 4,750,803 | -0.01(-0.10%) |
Apr 06, 2015 | 8.506 | 8.715 | 8.461 | 8.660 | 6,829,628 | +0.10(+1.22%) |
Apr 02, 2015 | 8.488 | 8.556 | 8.556 | 8.556 | 2,685,406 | +0.05(+0.59%) |
Apr 01, 2015 | 8.397 | 8.624 | 8.397 | 8.506 | 4,832,329 | +0.09(+1.08%) |
Mar 31, 2015 | 8.161 | 8.429 | 8.143 | 8.415 | 5,701,340 | +0.23(+2.77%) |
Mar 30, 2015 | 8.161 | 8.207 | 8.139 | 8.189 | 4,885,276 | +0.05(+0.67%) |
Mar 27, 2015 | 8.134 | 8.252 | 8.034 | 8.134 | 5,037,728 | -0.02(-0.22%) |
Mar 26, 2015 | 8.180 | 8.443 | 8.102 | 8.152 | 2,744,373 | -0.05(-0.66%) |
Mar 25, 2015 | 8.406 | 8.428 | 8.098 | 8.207 | 7,042,166 | -0.21(-2.48%) |
Mar 24, 2015 | 8.443 | 8.506 | 8.415 | 8.415 | 2,814,361 | -0.03(-0.32%) |
Mar 23, 2015 | 8.388 | 8.560 | 8.379 | 8.443 | 4,445,565 | +0.04(+0.43%) |
Mar 20, 2015 | 8.424 | 8.452 | 8.297 | 8.406 | 5,336,528 | -0.01(-0.11%) |
Mar 19, 2015 | 8.379 | 8.452 | 8.307 | 8.415 | 1,452,186 | -0.01(-0.11%) |
Mar 18, 2015 | 8.379 | 8.456 | 8.279 | 8.424 | 1,678,074 | +0.05(+0.54%) |
Mar 17, 2015 | 8.261 | 8.388 | 8.216 | 8.379 | 1,757,582 | +0.10(+1.15%) |
Mar 16, 2015 | 8.252 | 8.370 | 8.225 | 8.284 | 2,926,697 | +0.03(+0.38%) |
Mar 13, 2015 | 8.261 | 8.270 | 8.161 | 8.252 | 2,081,753 | -0.01(-0.11%) |
Mar 12, 2015 | 8.316 | 8.452 | 8.243 | 8.261 | 3,156,219 | -0.06(-0.71%) |
Mar 11, 2015 | 8.316 | 8.325 | 8.198 | 8.320 | 2,747,225 | -0.01(-0.16%) |
Mar 10, 2015 | 8.433 | 8.461 | 8.325 | 8.334 | 1,899,542 | -0.17(-2.03%) |
Mar 09, 2015 | 8.597 | 8.669 | 8.497 | 8.506 | 3,487,582 | -0.09(-1.05%) |
Mar 06, 2015 | 8.606 | 8.724 | 8.570 | 8.597 | 2,570,528 | -0.03(-0.32%) |
Mar 05, 2015 | 8.579 | 8.633 | 8.560 | 8.624 | 1,951,591 | +0.05(+0.53%) |
Mar 04, 2015 | 8.651 | 8.660 | 8.660 | 8.579 | 3,569,583 | -0.08(-0.94%) |
Mar 03, 2015 | 8.560 | 8.651 | 8.560 | 8.660 | 2,736,348 | +0.08(+0.95%) |