Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.774 | 9.786 | 9.584 | 9.633 | 668,429 | -0.15(-1.56%) |
May 28, 2015 | 9.804 | 9.832 | 9.676 | 9.786 | 856,446 | +0.02(+0.19%) |
May 27, 2015 | 9.609 | 9.792 | 9.597 | 9.768 | 662,371 | +0.15(+1.53%) |
May 26, 2015 | 9.756 | 9.768 | 9.590 | 9.621 | 809,567 | -0.18(-1.81%) |
May 22, 2015 | 9.817 | 9.798 | 9.798 | 9.798 | 463,022 | -0.31(-3.03%) |
May 21, 2015 | 10.02 | 10.12 | 10.01 | 10.10 | 2,515,561 | +0.08(+0.79%) |
May 20, 2015 | 9.994 | 10.05 | 9.915 | 10.02 | 1,462,873 | -0.06(-0.61%) |
May 19, 2015 | 10.06 | 10.13 | 10.05 | 10.09 | 409,964 | -0.11(-1.08%) |
May 18, 2015 | 10.09 | 10.21 | 10.06 | 10.20 | 1,364,381 | +0.29(+2.90%) |
May 15, 2015 | 9.860 | 9.939 | 9.811 | 9.908 | 3,825,498 | -0.05(-0.49%) |
May 14, 2015 | 10.02 | 10.06 | 9.951 | 9.957 | 1,319,773 | +0.05(+0.49%) |
May 13, 2015 | 10.06 | 10.06 | 9.878 | 9.908 | 646,734 | +0.09(+0.87%) |
May 12, 2015 | 9.823 | 9.835 | 9.749 | 9.823 | 915,935 | -0.01(-0.06%) |
May 11, 2015 | 9.866 | 9.902 | 9.804 | 9.829 | 1,141,960 | -0.26(-2.61%) |
May 08, 2015 | 9.970 | 10.11 | 9.957 | 10.09 | 658,688 | +0.18(+1.79%) |
May 07, 2015 | 9.921 | 9.982 | 9.878 | 9.915 | 539,201 | -0.01(-0.12%) |
May 06, 2015 | 9.872 | 10.02 | 9.853 | 9.927 | 1,250,205 | +0.24(+2.53%) |
May 05, 2015 | 9.835 | 9.841 | 9.627 | 9.682 | 625,892 | -0.40(-4.00%) |
May 04, 2015 | 10.13 | 10.17 | 10.09 | 10.09 | 290,986 | +0.01(+0.06%) |
May 01, 2015 | 10.02 | 10.10 | 10.01 | 10.08 | 390,972 | +0.06(+0.61%) |
Apr 30, 2015 | 9.976 | 10.09 | 9.976 | 10.02 | 469,434 | +0.16(+1.61%) |
Apr 29, 2015 | 9.890 | 9.970 | 9.811 | 9.860 | 673,605 | -0.09(-0.86%) |
Apr 28, 2015 | 9.982 | 10.06 | 9.866 | 9.945 | 787,910 | -0.34(-3.33%) |
Apr 27, 2015 | 10.33 | 10.40 | 10.29 | 10.29 | 3,294,974 | +0.03(+0.30%) |
Apr 24, 2015 | 10.23 | 10.26 | 10.18 | 10.26 | 2,789,134 | +0.09(+0.84%) |
Apr 23, 2015 | 10.07 | 10.19 | 10.05 | 10.17 | 458,998 | -0.03(-0.30%) |
Apr 22, 2015 | 10.13 | 10.23 | 10.09 | 10.20 | 414,187 | +0.16(+1.58%) |
Apr 21, 2015 | 10.07 | 10.09 | 10.01 | 10.04 | 669,581 | -0.11(-1.08%) |
Apr 20, 2015 | 10.10 | 10.20 | 10.10 | 10.15 | 381,275 | -0.03(-0.30%) |
Apr 17, 2015 | 10.18 | 10.19 | 10.12 | 10.18 | 538,179 | -0.23(-2.23%) |
Apr 16, 2015 | 10.40 | 10.43 | 10.35 | 10.42 | 721,586 | +0.14(+1.37%) |
Apr 15, 2015 | 10.30 | 10.32 | 10.20 | 10.28 | 731,112 | -0.02(-0.18%) |
Apr 14, 2015 | 10.31 | 10.34 | 10.26 | 10.29 | 588,020 | +0.08(+0.78%) |
Apr 13, 2015 | 10.15 | 10.32 | 10.15 | 10.21 | 664,462 | +0.18(+1.83%) |
Apr 10, 2015 | 10.06 | 10.06 | 9.988 | 10.03 | 531,085 | -0.10(-0.97%) |
Apr 09, 2015 | 10.11 | 10.13 | 10.06 | 10.13 | 586,130 | +0.09(+0.91%) |
Apr 08, 2015 | 10.13 | 10.17 | 9.994 | 10.04 | 449,034 | -0.09(-0.85%) |
Apr 07, 2015 | 10.13 | 10.19 | 10.11 | 10.12 | 1,676,595 | +0.01(+0.12%) |
Apr 06, 2015 | 10.10 | 10.18 | 10.10 | 10.11 | 332,666 | +0.12(+1.22%) |
Apr 02, 2015 | 9.945 | 9.988 | 9.988 | 9.988 | 429,341 | +0.15(+1.55%) |
Apr 01, 2015 | 9.890 | 9.896 | 9.786 | 9.835 | 753,687 | +0.04(+0.44%) |
Mar 31, 2015 | 9.853 | 9.902 | 9.749 | 9.792 | 2,376,037 | -0.18(-1.78%) |
Mar 30, 2015 | 9.970 | 10.01 | 9.951 | 9.970 | 1,748,444 | -0.05(-0.49%) |
Mar 27, 2015 | 9.988 | 10.06 | 9.951 | 10.02 | 2,279,945 | +0.10(+0.99%) |
Mar 26, 2015 | 9.884 | 9.954 | 9.804 | 9.921 | 808,455 | -0.17(-1.70%) |
Mar 25, 2015 | 10.13 | 10.17 | 10.07 | 10.09 | 1,341,382 | +0.01(+0.12%) |
Mar 24, 2015 | 10.03 | 10.12 | 9.994 | 10.08 | 2,451,015 | +0.22(+2.23%) |
Mar 23, 2015 | 9.878 | 9.902 | 9.798 | 9.860 | 880,124 | +0.07(+0.75%) |
Mar 20, 2015 | 9.823 | 9.896 | 9.774 | 9.786 | 3,237,725 | +0.18(+1.91%) |
Mar 19, 2015 | 9.639 | 9.658 | 9.529 | 9.603 | 912,392 | -0.18(-1.87%) |
Mar 18, 2015 | 9.584 | 9.823 | 9.511 | 9.786 | 982,162 | +0.05(+0.50%) |
Mar 17, 2015 | 9.627 | 9.749 | 9.541 | 9.737 | 1,019,945 | -0.17(-1.67%) |
Mar 16, 2015 | 9.945 | 10.02 | 9.896 | 9.902 | 1,128,957 | -0.01(-0.06%) |
Mar 13, 2015 | 9.927 | 9.939 | 9.835 | 9.908 | 1,361,829 | -0.17(-1.64%) |
Mar 12, 2015 | 10.09 | 10.11 | 9.982 | 10.07 | 590,420 | -0.01(-0.06%) |
Mar 11, 2015 | 10.11 | 10.14 | 10.02 | 10.08 | 782,834 | +0.10(+0.98%) |
Mar 10, 2015 | 10.18 | 10.20 | 9.970 | 9.982 | 1,191,930 | +0.00(+0.00%) |
Mar 09, 2015 | 10.31 | 10.34 | 9.930 | 9.982 | 1,712,282 | -0.53(-5.01%) |
Mar 06, 2015 | 10.65 | 10.66 | 10.50 | 10.51 | 821,285 | -0.35(-3.21%) |
Mar 05, 2015 | 10.86 | 10.92 | 10.80 | 10.86 | 469,244 | +0.00(+0.00%) |
Mar 04, 2015 | 10.87 | 10.89 | 10.75 | 10.86 | 942,173 | -0.04(-0.34%) |
Mar 03, 2015 | 10.91 | 10.94 | 10.85 | 10.89 | 1,015,105 | -0.25(-2.25%) |