Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.600 | 9.795 | 9.555 | 9.644 | 6,636,430 | +0.04(+0.37%) |
May 28, 2015 | 9.635 | 9.649 | 9.484 | 9.609 | 3,644,651 | -0.04(-0.37%) |
May 27, 2015 | 9.520 | 9.644 | 9.440 | 9.644 | 3,052,608 | +0.13(+1.40%) |
May 26, 2015 | 9.511 | 9.538 | 9.395 | 9.511 | 8,013,663 | -0.04(-0.47%) |
May 22, 2015 | 9.644 | 9.555 | 9.555 | 9.555 | 3,081,059 | -0.08(-0.83%) |
May 21, 2015 | 9.609 | 9.689 | 9.564 | 9.635 | 5,631,496 | +0.00(+0.00%) |
May 20, 2015 | 9.502 | 9.653 | 9.484 | 9.635 | 3,702,097 | +0.13(+1.40%) |
May 19, 2015 | 9.591 | 9.635 | 9.493 | 9.502 | 4,033,498 | -0.09(-0.93%) |
May 18, 2015 | 9.511 | 9.627 | 9.502 | 9.591 | 4,875,592 | +0.06(+0.65%) |
May 15, 2015 | 9.689 | 9.689 | 9.502 | 9.529 | 4,157,840 | -0.17(-1.74%) |
May 14, 2015 | 9.564 | 9.733 | 9.484 | 9.698 | 9,467,386 | +0.16(+1.68%) |
May 13, 2015 | 9.538 | 9.644 | 9.502 | 9.538 | 4,451,306 | +0.02(+0.19%) |
May 12, 2015 | 9.547 | 9.564 | 9.360 | 9.520 | 4,187,161 | -0.09(-0.93%) |
May 11, 2015 | 9.431 | 9.698 | 9.387 | 9.609 | 6,228,441 | +0.16(+1.69%) |
May 08, 2015 | 9.413 | 9.644 | 9.378 | 9.449 | 8,371,641 | +0.13(+1.43%) |
May 07, 2015 | 9.182 | 9.351 | 9.147 | 9.315 | 2,866,991 | +0.11(+1.16%) |
May 06, 2015 | 9.289 | 9.298 | 9.111 | 9.209 | 5,439,367 | -0.06(-0.67%) |
May 05, 2015 | 9.387 | 9.395 | 9.218 | 9.271 | 6,746,548 | -0.07(-0.76%) |
May 04, 2015 | 9.262 | 9.404 | 9.218 | 9.342 | 7,511,949 | +0.13(+1.45%) |
May 01, 2015 | 9.298 | 9.333 | 9.147 | 9.209 | 4,382,900 | -0.05(-0.58%) |
Apr 30, 2015 | 9.307 | 9.404 | 9.209 | 9.262 | 10,708,086 | -0.10(-1.04%) |
Apr 29, 2015 | 9.387 | 9.440 | 9.324 | 9.360 | 3,249,235 | -0.10(-1.03%) |
Apr 28, 2015 | 9.413 | 9.502 | 9.280 | 9.458 | 4,048,943 | +0.04(+0.38%) |
Apr 27, 2015 | 9.600 | 9.600 | 9.391 | 9.422 | 7,192,877 | -0.16(-1.67%) |
Apr 24, 2015 | 9.564 | 9.622 | 9.502 | 9.582 | 6,453,345 | +0.05(+0.56%) |
Apr 23, 2015 | 9.378 | 9.600 | 9.333 | 9.529 | 9,917,498 | +0.13(+1.42%) |
Apr 22, 2015 | 9.333 | 9.449 | 9.307 | 9.395 | 7,836,911 | +0.09(+0.96%) |
Apr 21, 2015 | 9.484 | 9.529 | 9.155 | 9.307 | 10,588,367 | +0.11(+1.16%) |
Apr 20, 2015 | 9.067 | 9.333 | 9.067 | 9.200 | 18,637,074 | +0.39(+4.44%) |
Apr 17, 2015 | 8.924 | 8.969 | 8.729 | 8.809 | 7,546,563 | -0.18(-1.98%) |
Apr 16, 2015 | 8.880 | 9.013 | 8.773 | 8.987 | 7,912,539 | +0.11(+1.20%) |
Apr 15, 2015 | 8.995 | 9.049 | 8.875 | 8.880 | 6,565,369 | -0.09(-0.99%) |
Apr 14, 2015 | 8.915 | 9.004 | 8.831 | 8.969 | 4,149,205 | +0.06(+0.70%) |
Apr 13, 2015 | 8.800 | 8.995 | 8.800 | 8.907 | 6,348,135 | +0.12(+1.31%) |
Apr 10, 2015 | 8.791 | 8.862 | 8.658 | 8.791 | 6,747,493 | +0.06(+0.71%) |
Apr 09, 2015 | 8.747 | 8.791 | 8.667 | 8.729 | 4,469,285 | -0.01(-0.10%) |
Apr 08, 2015 | 8.693 | 8.809 | 8.693 | 8.738 | 5,024,660 | +0.06(+0.72%) |
Apr 07, 2015 | 8.773 | 8.827 | 8.675 | 8.675 | 3,322,761 | -0.09(-1.01%) |
Apr 06, 2015 | 8.560 | 8.764 | 8.494 | 8.764 | 3,832,407 | +0.12(+1.34%) |
Apr 02, 2015 | 8.515 | 8.649 | 8.649 | 8.649 | 3,593,613 | +0.13(+1.57%) |
Apr 01, 2015 | 8.587 | 8.587 | 8.418 | 8.515 | 3,965,069 | -0.04(-0.52%) |
Mar 31, 2015 | 8.595 | 8.640 | 8.529 | 8.560 | 3,832,968 | -0.10(-1.13%) |
Mar 30, 2015 | 8.418 | 8.702 | 8.418 | 8.658 | 5,223,325 | +0.28(+3.29%) |
Mar 27, 2015 | 8.347 | 8.391 | 8.249 | 8.382 | 3,397,403 | +0.03(+0.32%) |
Mar 26, 2015 | 8.444 | 8.444 | 8.293 | 8.355 | 5,030,604 | -0.11(-1.26%) |
Mar 25, 2015 | 8.791 | 8.791 | 8.444 | 8.462 | 5,383,435 | -0.34(-3.84%) |
Mar 24, 2015 | 8.818 | 8.853 | 8.729 | 8.800 | 10,771,106 | -0.01(-0.10%) |
Mar 23, 2015 | 8.764 | 8.835 | 8.707 | 8.809 | 8,335,442 | +0.03(+0.30%) |
Mar 20, 2015 | 8.622 | 8.809 | 8.613 | 8.782 | 8,478,848 | +0.20(+2.28%) |
Mar 19, 2015 | 8.702 | 8.738 | 8.524 | 8.587 | 4,652,601 | -0.14(-1.63%) |
Mar 18, 2015 | 8.631 | 8.764 | 8.578 | 8.729 | 4,303,219 | +0.09(+1.03%) |
Mar 17, 2015 | 8.631 | 8.711 | 8.578 | 8.640 | 4,467,785 | -0.02(-0.21%) |
Mar 16, 2015 | 8.480 | 8.738 | 8.480 | 8.658 | 14,365,169 | +0.26(+3.07%) |
Mar 13, 2015 | 8.480 | 8.507 | 8.329 | 8.400 | 2,783,781 | -0.08(-0.94%) |
Mar 12, 2015 | 8.462 | 8.586 | 8.435 | 8.480 | 7,359,283 | +0.10(+1.17%) |
Mar 11, 2015 | 8.267 | 8.471 | 8.267 | 8.382 | 6,695,233 | +0.11(+1.29%) |
Mar 10, 2015 | 8.213 | 8.373 | 8.062 | 8.275 | 4,727,434 | +0.04(+0.43%) |
Mar 09, 2015 | 8.187 | 8.293 | 8.169 | 8.240 | 3,821,381 | +0.08(+0.98%) |
Mar 06, 2015 | 8.195 | 8.329 | 8.142 | 8.160 | 2,987,848 | -0.08(-0.97%) |
Mar 05, 2015 | 8.329 | 8.355 | 8.209 | 8.240 | 3,780,323 | -0.08(-0.96%) |
Mar 04, 2015 | 8.391 | 8.462 | 8.320 | 8.320 | 5,616,566 | -0.06(-0.74%) |
Mar 03, 2015 | 8.382 | 8.649 | 8.364 | 8.382 | 20,403,782 | -0.01(-0.11%) |