Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.398 | 9.409 | 9.215 | 9.262 | 695,192 | -0.15(-1.56%) |
May 28, 2015 | 9.427 | 9.453 | 9.304 | 9.409 | 890,737 | +0.02(+0.19%) |
May 27, 2015 | 9.239 | 9.415 | 9.227 | 9.392 | 688,891 | +0.14(+1.53%) |
May 26, 2015 | 9.380 | 9.392 | 9.221 | 9.251 | 841,981 | -0.17(-1.81%) |
May 22, 2015 | 9.439 | 9.421 | 9.421 | 9.421 | 481,560 | -0.29(-3.03%) |
May 21, 2015 | 9.639 | 9.727 | 9.621 | 9.715 | 2,616,280 | +0.08(+0.79%) |
May 20, 2015 | 9.609 | 9.662 | 9.533 | 9.639 | 1,521,444 | -0.06(-0.61%) |
May 19, 2015 | 9.674 | 9.745 | 9.662 | 9.698 | 426,378 | -0.11(-1.08%) |
May 18, 2015 | 9.703 | 9.815 | 9.677 | 9.803 | 1,419,009 | +0.28(+2.90%) |
May 15, 2015 | 9.480 | 9.556 | 9.433 | 9.527 | 3,978,665 | -0.05(-0.49%) |
May 14, 2015 | 9.633 | 9.674 | 9.568 | 9.574 | 1,372,614 | +0.05(+0.49%) |
May 13, 2015 | 9.668 | 9.674 | 9.498 | 9.527 | 672,629 | +0.08(+0.87%) |
May 12, 2015 | 9.445 | 9.456 | 9.374 | 9.445 | 952,607 | -0.01(-0.06%) |
May 11, 2015 | 9.486 | 9.521 | 9.427 | 9.451 | 1,187,683 | -0.25(-2.61%) |
May 08, 2015 | 9.586 | 9.721 | 9.574 | 9.703 | 685,060 | +0.17(+1.79%) |
May 07, 2015 | 9.539 | 9.598 | 9.498 | 9.533 | 560,790 | -0.01(-0.12%) |
May 06, 2015 | 9.492 | 9.639 | 9.474 | 9.545 | 1,300,261 | +0.24(+2.53%) |
May 05, 2015 | 9.456 | 9.462 | 9.257 | 9.309 | 650,952 | -0.39(-4.00%) |
May 04, 2015 | 9.745 | 9.774 | 9.698 | 9.698 | 302,636 | +0.01(+0.06%) |
May 01, 2015 | 9.639 | 9.709 | 9.627 | 9.692 | 406,626 | +0.06(+0.61%) |
Apr 30, 2015 | 9.592 | 9.703 | 9.592 | 9.633 | 488,229 | +0.15(+1.61%) |
Apr 29, 2015 | 9.509 | 9.586 | 9.433 | 9.480 | 700,575 | -0.08(-0.86%) |
Apr 28, 2015 | 9.598 | 9.674 | 9.486 | 9.562 | 819,457 | -0.33(-3.33%) |
Apr 27, 2015 | 9.933 | 9.997 | 9.892 | 9.892 | 3,426,899 | +0.03(+0.30%) |
Apr 24, 2015 | 9.833 | 9.868 | 9.792 | 9.862 | 2,900,806 | +0.08(+0.84%) |
Apr 23, 2015 | 9.680 | 9.798 | 9.662 | 9.780 | 477,375 | -0.03(-0.30%) |
Apr 22, 2015 | 9.745 | 9.833 | 9.698 | 9.809 | 430,770 | +0.15(+1.58%) |
Apr 21, 2015 | 9.680 | 9.703 | 9.621 | 9.656 | 696,390 | -0.11(-1.08%) |
Apr 20, 2015 | 9.715 | 9.809 | 9.709 | 9.762 | 396,541 | -0.03(-0.30%) |
Apr 17, 2015 | 9.792 | 9.798 | 9.727 | 9.792 | 559,727 | -0.22(-2.23%) |
Apr 16, 2015 | 9.997 | 10.03 | 9.950 | 10.02 | 750,478 | +0.14(+1.37%) |
Apr 15, 2015 | 9.903 | 9.927 | 9.811 | 9.880 | 760,384 | -0.02(-0.18%) |
Apr 14, 2015 | 9.909 | 9.945 | 9.862 | 9.898 | 611,563 | +0.08(+0.78%) |
Apr 13, 2015 | 9.756 | 9.920 | 9.756 | 9.821 | 691,066 | +0.18(+1.83%) |
Apr 10, 2015 | 9.674 | 9.674 | 9.603 | 9.645 | 552,349 | -0.09(-0.97%) |
Apr 09, 2015 | 9.721 | 9.745 | 9.674 | 9.739 | 609,597 | +0.09(+0.91%) |
Apr 08, 2015 | 9.739 | 9.774 | 9.609 | 9.651 | 467,013 | -0.08(-0.85%) |
Apr 07, 2015 | 9.745 | 9.798 | 9.721 | 9.733 | 1,743,724 | +0.01(+0.12%) |
Apr 06, 2015 | 9.709 | 9.786 | 9.709 | 9.721 | 345,985 | +0.12(+1.22%) |
Apr 02, 2015 | 9.562 | 9.603 | 9.603 | 9.603 | 446,531 | +0.15(+1.55%) |
Apr 01, 2015 | 9.509 | 9.515 | 9.409 | 9.456 | 783,864 | +0.04(+0.44%) |
Mar 31, 2015 | 9.474 | 9.521 | 9.374 | 9.415 | 2,471,170 | -0.17(-1.78%) |
Mar 30, 2015 | 9.586 | 9.621 | 9.568 | 9.586 | 1,818,449 | -0.05(-0.49%) |
Mar 27, 2015 | 9.603 | 9.668 | 9.568 | 9.633 | 2,371,230 | +0.09(+0.99%) |
Mar 26, 2015 | 9.504 | 9.571 | 9.427 | 9.539 | 840,825 | -0.16(-1.70%) |
Mar 25, 2015 | 9.739 | 9.780 | 9.680 | 9.703 | 1,395,089 | +0.01(+0.12%) |
Mar 24, 2015 | 9.645 | 9.733 | 9.609 | 9.692 | 2,549,149 | +0.21(+2.23%) |
Mar 23, 2015 | 9.498 | 9.521 | 9.421 | 9.480 | 915,363 | +0.07(+0.75%) |
Mar 20, 2015 | 9.445 | 9.515 | 9.398 | 9.409 | 3,367,359 | +0.18(+1.91%) |
Mar 19, 2015 | 9.268 | 9.286 | 9.162 | 9.233 | 948,922 | -0.18(-1.88%) |
Mar 18, 2015 | 9.215 | 9.445 | 9.145 | 9.409 | 1,021,486 | +0.05(+0.50%) |
Mar 17, 2015 | 9.257 | 9.374 | 9.174 | 9.362 | 1,060,782 | -0.16(-1.67%) |
Mar 16, 2015 | 9.562 | 9.633 | 9.515 | 9.521 | 1,174,159 | -0.01(-0.06%) |
Mar 13, 2015 | 9.545 | 9.556 | 9.456 | 9.527 | 1,416,354 | -0.16(-1.64%) |
Mar 12, 2015 | 9.703 | 9.721 | 9.598 | 9.686 | 614,059 | -0.01(-0.06%) |
Mar 11, 2015 | 9.721 | 9.753 | 9.630 | 9.692 | 814,177 | +0.09(+0.98%) |
Mar 10, 2015 | 9.792 | 9.803 | 9.586 | 9.598 | 1,239,653 | +0.00(+0.00%) |
Mar 09, 2015 | 9.915 | 9.945 | 9.548 | 9.598 | 1,780,839 | -0.51(-5.01%) |
Mar 06, 2015 | 10.24 | 10.25 | 10.10 | 10.10 | 854,168 | -0.34(-3.21%) |
Mar 05, 2015 | 10.44 | 10.50 | 10.39 | 10.44 | 488,032 | +0.00(+0.00%) |
Mar 04, 2015 | 10.46 | 10.47 | 10.33 | 10.44 | 979,896 | -0.04(-0.34%) |
Mar 03, 2015 | 10.49 | 10.52 | 10.43 | 10.47 | 1,055,748 | -0.24(-2.25%) |