Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.21 | 10.68 | 9.900 | 10.63 | 1,801,769 | +0.42(+4.11%) |
May 28, 2015 | 9.920 | 10.33 | 9.920 | 10.21 | 345,828 | +0.22(+2.20%) |
May 27, 2015 | 9.930 | 10.13 | 9.800 | 9.990 | 425,485 | +0.06(+0.60%) |
May 26, 2015 | 9.780 | 9.940 | 9.650 | 9.930 | 271,016 | +0.06(+0.61%) |
May 22, 2015 | 9.720 | 9.870 | 9.870 | 9.870 | 237,400 | +0.17(+1.75%) |
May 21, 2015 | 9.600 | 9.840 | 9.580 | 9.700 | 296,963 | +0.13(+1.36%) |
May 20, 2015 | 9.630 | 9.679 | 9.390 | 9.570 | 315,616 | -0.01(-0.10%) |
May 19, 2015 | 9.520 | 9.700 | 9.440 | 9.580 | 432,027 | +0.05(+0.52%) |
May 18, 2015 | 9.210 | 9.590 | 9.210 | 9.530 | 347,062 | +0.26(+2.80%) |
May 15, 2015 | 9.020 | 9.450 | 9.010 | 9.270 | 366,531 | +0.20(+2.21%) |
May 14, 2015 | 9.070 | 9.174 | 8.970 | 9.070 | 219,182 | +0.04(+0.44%) |
May 13, 2015 | 8.950 | 9.050 | 8.840 | 9.030 | 251,354 | +0.16(+1.80%) |
May 12, 2015 | 8.660 | 9.010 | 8.550 | 8.870 | 297,607 | +0.20(+2.31%) |
May 11, 2015 | 8.640 | 8.835 | 8.590 | 8.670 | 251,106 | -0.10(-1.14%) |
May 08, 2015 | 8.910 | 8.930 | 8.549 | 8.770 | 472,705 | -0.09(-1.02%) |
May 07, 2015 | 8.810 | 8.900 | 8.250 | 8.860 | 695,382 | +0.19(+2.19%) |
May 06, 2015 | 8.590 | 9.290 | 8.100 | 8.670 | 717,174 | -0.14(-1.59%) |
May 05, 2015 | 9.030 | 9.130 | 8.760 | 8.810 | 263,543 | -0.20(-2.22%) |
May 04, 2015 | 9.060 | 9.150 | 8.980 | 9.010 | 230,031 | -0.07(-0.77%) |
May 01, 2015 | 9.190 | 9.360 | 8.910 | 9.080 | 206,398 | -0.13(-1.41%) |
Apr 30, 2015 | 9.450 | 9.560 | 9.170 | 9.210 | 341,222 | -0.31(-3.26%) |
Apr 29, 2015 | 9.210 | 9.595 | 9.170 | 9.520 | 405,966 | +0.22(+2.37%) |
Apr 28, 2015 | 9.340 | 9.380 | 9.290 | 9.300 | 121,785 | -0.04(-0.43%) |
Apr 27, 2015 | 9.290 | 9.370 | 9.190 | 9.340 | 198,670 | +0.14(+1.52%) |
Apr 24, 2015 | 9.150 | 9.300 | 9.120 | 9.200 | 233,532 | +0.06(+0.71%) |
Apr 23, 2015 | 8.930 | 9.160 | 8.867 | 9.135 | 251,356 | +0.20(+2.24%) |
Apr 22, 2015 | 8.830 | 9.000 | 8.810 | 8.935 | 155,318 | +0.08(+0.85%) |
Apr 21, 2015 | 9.140 | 9.200 | 8.850 | 8.860 | 194,525 | -0.25(-2.74%) |
Apr 20, 2015 | 8.940 | 9.230 | 8.940 | 9.110 | 155,893 | +0.18(+2.02%) |
Apr 17, 2015 | 9.190 | 9.200 | 8.930 | 8.930 | 228,566 | -0.29(-3.15%) |
Apr 16, 2015 | 9.180 | 9.280 | 9.110 | 9.220 | 182,485 | -0.01(-0.11%) |
Apr 15, 2015 | 9.270 | 9.330 | 9.130 | 9.230 | 361,736 | -0.04(-0.43%) |
Apr 14, 2015 | 9.170 | 9.350 | 9.125 | 9.270 | 340,351 | +0.17(+1.87%) |
Apr 13, 2015 | 9.380 | 9.380 | 9.080 | 9.100 | 219,411 | -0.23(-2.47%) |
Apr 10, 2015 | 9.040 | 9.400 | 9.040 | 9.330 | 202,629 | +0.23(+2.53%) |
Apr 09, 2015 | 9.220 | 9.380 | 9.010 | 9.100 | 302,417 | -0.14(-1.52%) |
Apr 08, 2015 | 9.410 | 9.490 | 9.200 | 9.240 | 292,784 | -0.20(-2.12%) |
Apr 07, 2015 | 9.440 | 9.580 | 9.360 | 9.440 | 268,639 | -0.03(-0.32%) |
Apr 06, 2015 | 9.440 | 9.600 | 9.390 | 9.470 | 253,928 | +0.11(+1.18%) |
Apr 02, 2015 | 9.580 | 9.360 | 9.360 | 9.360 | 221,800 | -0.24(-2.50%) |
Apr 01, 2015 | 9.200 | 9.600 | 9.070 | 9.600 | 244,959 | +0.38(+4.12%) |
Mar 31, 2015 | 9.480 | 9.560 | 9.070 | 9.220 | 391,976 | -0.34(-3.56%) |
Mar 30, 2015 | 9.480 | 9.630 | 9.410 | 9.560 | 704,645 | +0.16(+1.70%) |
Mar 27, 2015 | 9.430 | 9.480 | 9.290 | 9.400 | 231,814 | -0.04(-0.42%) |
Mar 26, 2015 | 9.420 | 9.590 | 9.390 | 9.440 | 342,304 | +0.08(+0.85%) |
Mar 25, 2015 | 9.540 | 9.610 | 9.340 | 9.360 | 346,403 | -0.16(-1.68%) |
Mar 24, 2015 | 9.620 | 9.630 | 9.430 | 9.520 | 178,268 | -0.14(-1.50%) |
Mar 23, 2015 | 9.630 | 9.740 | 9.550 | 9.665 | 213,100 | +0.00(+0.05%) |
Mar 20, 2015 | 9.700 | 9.760 | 9.560 | 9.660 | 348,154 | +0.04(+0.42%) |
Mar 19, 2015 | 9.680 | 9.816 | 9.520 | 9.620 | 156,620 | -0.17(-1.74%) |
Mar 18, 2015 | 9.420 | 9.925 | 9.373 | 9.790 | 475,239 | +0.35(+3.71%) |
Mar 17, 2015 | 9.250 | 9.510 | 9.110 | 9.440 | 307,265 | +0.12(+1.29%) |
Mar 16, 2015 | 9.620 | 9.650 | 9.310 | 9.320 | 298,103 | -0.23(-2.41%) |
Mar 13, 2015 | 9.530 | 9.590 | 9.340 | 9.550 | 297,784 | +0.01(+0.10%) |
Mar 12, 2015 | 9.500 | 9.700 | 9.440 | 9.540 | 465,830 | +0.10(+1.06%) |
Mar 11, 2015 | 9.400 | 9.500 | 9.280 | 9.440 | 444,880 | +0.04(+0.43%) |
Mar 10, 2015 | 9.380 | 9.450 | 9.220 | 9.400 | 439,004 | -0.06(-0.63%) |
Mar 09, 2015 | 9.180 | 9.460 | 9.100 | 9.460 | 479,880 | +0.31(+3.39%) |
Mar 06, 2015 | 9.340 | 9.420 | 9.050 | 9.150 | 978,635 | -0.27(-2.87%) |
Mar 05, 2015 | 9.600 | 9.720 | 9.220 | 9.420 | 304,646 | -0.14(-1.46%) |
Mar 04, 2015 | 9.220 | 9.750 | 9.140 | 9.560 | 683,653 | +0.42(+4.60%) |
Mar 03, 2015 | 9.060 | 9.200 | 8.895 | 9.140 | 534,148 | +0.01(+0.11%) |