Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.652 | 9.849 | 9.608 | 9.697 | 6,600,396 | +0.04(+0.37%) |
May 28, 2015 | 9.688 | 9.701 | 9.536 | 9.661 | 3,624,862 | -0.04(-0.37%) |
May 27, 2015 | 9.572 | 9.697 | 9.491 | 9.697 | 3,036,033 | +0.13(+1.40%) |
May 26, 2015 | 9.563 | 9.590 | 9.447 | 9.563 | 7,970,152 | -0.04(-0.47%) |
May 22, 2015 | 9.697 | 9.608 | 9.608 | 9.608 | 3,064,330 | -0.08(-0.83%) |
May 21, 2015 | 9.661 | 9.742 | 9.617 | 9.688 | 5,600,919 | +0.00(+0.00%) |
May 20, 2015 | 9.554 | 9.706 | 9.536 | 9.688 | 3,681,996 | +0.13(+1.40%) |
May 19, 2015 | 9.643 | 9.688 | 9.545 | 9.554 | 4,011,598 | -0.09(-0.93%) |
May 18, 2015 | 9.563 | 9.679 | 9.554 | 9.643 | 4,849,119 | +0.06(+0.65%) |
May 15, 2015 | 9.742 | 9.742 | 9.554 | 9.581 | 4,135,264 | -0.17(-1.74%) |
May 14, 2015 | 9.617 | 9.786 | 9.536 | 9.751 | 9,415,981 | +0.16(+1.68%) |
May 13, 2015 | 9.590 | 9.697 | 9.554 | 9.590 | 4,427,137 | +0.02(+0.19%) |
May 12, 2015 | 9.599 | 9.617 | 9.411 | 9.572 | 4,164,426 | -0.09(-0.93%) |
May 11, 2015 | 9.483 | 9.751 | 9.438 | 9.661 | 6,194,623 | +0.16(+1.69%) |
May 08, 2015 | 9.465 | 9.697 | 9.429 | 9.500 | 8,326,186 | +0.13(+1.43%) |
May 07, 2015 | 9.232 | 9.402 | 9.197 | 9.366 | 2,851,424 | +0.11(+1.16%) |
May 06, 2015 | 9.340 | 9.348 | 9.161 | 9.259 | 5,409,833 | -0.06(-0.67%) |
May 05, 2015 | 9.438 | 9.447 | 9.268 | 9.322 | 6,709,916 | -0.07(-0.76%) |
May 04, 2015 | 9.313 | 9.456 | 9.268 | 9.393 | 7,471,162 | +0.13(+1.45%) |
May 01, 2015 | 9.348 | 9.384 | 9.197 | 9.259 | 4,359,102 | -0.05(-0.58%) |
Apr 30, 2015 | 9.357 | 9.456 | 9.259 | 9.313 | 10,649,945 | -0.10(-1.04%) |
Apr 29, 2015 | 9.438 | 9.491 | 9.375 | 9.411 | 3,231,592 | -0.10(-1.03%) |
Apr 28, 2015 | 9.465 | 9.554 | 9.331 | 9.509 | 4,026,959 | +0.04(+0.38%) |
Apr 27, 2015 | 9.652 | 9.652 | 9.442 | 9.474 | 7,153,822 | -0.16(-1.67%) |
Apr 24, 2015 | 9.617 | 9.675 | 9.554 | 9.634 | 6,418,305 | +0.05(+0.56%) |
Apr 23, 2015 | 9.429 | 9.652 | 9.384 | 9.581 | 9,863,650 | +0.13(+1.42%) |
Apr 22, 2015 | 9.384 | 9.500 | 9.357 | 9.447 | 7,794,360 | +0.09(+0.96%) |
Apr 21, 2015 | 9.536 | 9.581 | 9.205 | 9.357 | 10,530,876 | +0.11(+1.16%) |
Apr 20, 2015 | 9.116 | 9.384 | 9.116 | 9.250 | 18,535,882 | +0.39(+4.44%) |
Apr 17, 2015 | 8.973 | 9.018 | 8.776 | 8.857 | 7,505,588 | -0.18(-1.98%) |
Apr 16, 2015 | 8.928 | 9.062 | 8.821 | 9.036 | 7,869,576 | +0.11(+1.20%) |
Apr 15, 2015 | 9.045 | 9.098 | 8.924 | 8.928 | 6,529,722 | -0.09(-0.99%) |
Apr 14, 2015 | 8.964 | 9.054 | 8.879 | 9.018 | 4,126,676 | +0.06(+0.70%) |
Apr 13, 2015 | 8.848 | 9.045 | 8.848 | 8.955 | 6,313,667 | +0.12(+1.31%) |
Apr 10, 2015 | 8.839 | 8.911 | 8.705 | 8.839 | 6,710,856 | +0.06(+0.71%) |
Apr 09, 2015 | 8.794 | 8.839 | 8.714 | 8.776 | 4,445,018 | -0.01(-0.10%) |
Apr 08, 2015 | 8.741 | 8.857 | 8.741 | 8.785 | 4,997,378 | +0.06(+0.72%) |
Apr 07, 2015 | 8.821 | 8.875 | 8.723 | 8.723 | 3,304,719 | -0.09(-1.01%) |
Apr 06, 2015 | 8.607 | 8.812 | 8.540 | 8.812 | 3,811,599 | +0.12(+1.34%) |
Apr 02, 2015 | 8.562 | 8.696 | 8.696 | 8.696 | 3,574,101 | +0.13(+1.57%) |
Apr 01, 2015 | 8.633 | 8.633 | 8.464 | 8.562 | 3,943,541 | -0.04(-0.52%) |
Mar 31, 2015 | 8.642 | 8.687 | 8.575 | 8.607 | 3,812,156 | -0.10(-1.13%) |
Mar 30, 2015 | 8.464 | 8.750 | 8.464 | 8.705 | 5,194,964 | +0.28(+3.29%) |
Mar 27, 2015 | 8.392 | 8.437 | 8.294 | 8.428 | 3,378,956 | +0.03(+0.32%) |
Mar 26, 2015 | 8.490 | 8.490 | 8.339 | 8.401 | 5,003,290 | -0.11(-1.26%) |
Mar 25, 2015 | 8.839 | 8.839 | 8.490 | 8.508 | 5,354,205 | -0.34(-3.84%) |
Mar 24, 2015 | 8.866 | 8.902 | 8.776 | 8.848 | 10,712,623 | -0.01(-0.10%) |
Mar 23, 2015 | 8.812 | 8.884 | 8.754 | 8.857 | 8,290,183 | +0.03(+0.30%) |
Mar 20, 2015 | 8.669 | 8.857 | 8.660 | 8.830 | 8,432,811 | +0.20(+2.28%) |
Mar 19, 2015 | 8.750 | 8.785 | 8.571 | 8.633 | 4,627,339 | -0.14(-1.63%) |
Mar 18, 2015 | 8.678 | 8.812 | 8.625 | 8.776 | 4,279,854 | +0.09(+1.03%) |
Mar 17, 2015 | 8.678 | 8.759 | 8.625 | 8.687 | 4,443,527 | -0.02(-0.21%) |
Mar 16, 2015 | 8.526 | 8.785 | 8.526 | 8.705 | 14,287,172 | +0.26(+3.07%) |
Mar 13, 2015 | 8.526 | 8.553 | 8.374 | 8.446 | 2,768,666 | -0.08(-0.94%) |
Mar 12, 2015 | 8.508 | 8.633 | 8.482 | 8.526 | 7,319,325 | +0.10(+1.17%) |
Mar 11, 2015 | 8.312 | 8.517 | 8.312 | 8.428 | 6,658,880 | +0.11(+1.29%) |
Mar 10, 2015 | 8.258 | 8.419 | 8.106 | 8.321 | 4,701,765 | +0.04(+0.43%) |
Mar 09, 2015 | 8.231 | 8.339 | 8.213 | 8.285 | 3,800,632 | +0.08(+0.98%) |
Mar 06, 2015 | 8.240 | 8.374 | 8.187 | 8.204 | 2,971,625 | -0.08(-0.97%) |
Mar 05, 2015 | 8.374 | 8.401 | 8.254 | 8.285 | 3,759,797 | -0.08(-0.96%) |
Mar 04, 2015 | 8.437 | 8.508 | 8.365 | 8.365 | 5,586,070 | -0.06(-0.74%) |
Mar 03, 2015 | 8.428 | 8.696 | 8.410 | 8.428 | 20,292,998 | -0.01(-0.11%) |