Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.600 | 9.795 | 9.555 | 9.644 | 6,636,644 | +0.04(+0.37%) |
May 28, 2015 | 9.635 | 9.649 | 9.484 | 9.609 | 3,644,769 | -0.04(-0.37%) |
May 27, 2015 | 9.520 | 9.644 | 9.440 | 9.644 | 3,052,706 | +0.13(+1.40%) |
May 26, 2015 | 9.511 | 9.537 | 9.395 | 9.511 | 8,013,922 | -0.04(-0.47%) |
May 22, 2015 | 9.644 | 9.555 | 9.555 | 9.555 | 3,081,159 | -0.08(-0.83%) |
May 21, 2015 | 9.609 | 9.689 | 9.564 | 9.635 | 5,631,677 | +0.00(+0.00%) |
May 20, 2015 | 9.502 | 9.653 | 9.484 | 9.635 | 3,702,216 | +0.13(+1.40%) |
May 19, 2015 | 9.591 | 9.635 | 9.493 | 9.502 | 4,033,628 | -0.09(-0.93%) |
May 18, 2015 | 9.511 | 9.626 | 9.502 | 9.591 | 4,875,749 | +0.06(+0.65%) |
May 15, 2015 | 9.689 | 9.689 | 9.502 | 9.529 | 4,157,974 | -0.17(-1.74%) |
May 14, 2015 | 9.564 | 9.733 | 9.484 | 9.697 | 9,467,691 | +0.16(+1.68%) |
May 13, 2015 | 9.537 | 9.644 | 9.502 | 9.537 | 4,451,450 | +0.02(+0.19%) |
May 12, 2015 | 9.546 | 9.564 | 9.360 | 9.520 | 4,187,296 | -0.09(-0.93%) |
May 11, 2015 | 9.431 | 9.697 | 9.386 | 9.609 | 6,228,642 | +0.16(+1.69%) |
May 08, 2015 | 9.413 | 9.644 | 9.377 | 9.449 | 8,371,911 | +0.13(+1.43%) |
May 07, 2015 | 9.182 | 9.351 | 9.146 | 9.315 | 2,867,083 | +0.11(+1.16%) |
May 06, 2015 | 9.289 | 9.297 | 9.111 | 9.209 | 5,439,542 | -0.06(-0.67%) |
May 05, 2015 | 9.386 | 9.395 | 9.217 | 9.271 | 6,746,765 | -0.07(-0.76%) |
May 04, 2015 | 9.262 | 9.404 | 9.217 | 9.342 | 7,512,191 | +0.13(+1.45%) |
May 01, 2015 | 9.297 | 9.333 | 9.146 | 9.209 | 4,383,041 | -0.05(-0.58%) |
Apr 30, 2015 | 9.306 | 9.404 | 9.209 | 9.262 | 10,708,432 | -0.10(-1.04%) |
Apr 29, 2015 | 9.386 | 9.440 | 9.324 | 9.360 | 3,249,339 | -0.10(-1.03%) |
Apr 28, 2015 | 9.413 | 9.502 | 9.280 | 9.457 | 4,049,074 | +0.04(+0.38%) |
Apr 27, 2015 | 9.600 | 9.600 | 9.391 | 9.422 | 7,193,109 | -0.16(-1.67%) |
Apr 24, 2015 | 9.564 | 9.622 | 9.502 | 9.582 | 6,453,553 | +0.05(+0.56%) |
Apr 23, 2015 | 9.377 | 9.600 | 9.333 | 9.529 | 9,917,818 | +0.13(+1.42%) |
Apr 22, 2015 | 9.333 | 9.449 | 9.306 | 9.395 | 7,837,164 | +0.09(+0.96%) |
Apr 21, 2015 | 9.484 | 9.529 | 9.155 | 9.306 | 10,588,709 | +0.11(+1.16%) |
Apr 20, 2015 | 9.066 | 9.333 | 9.066 | 9.200 | 18,637,676 | +0.39(+4.44%) |
Apr 17, 2015 | 8.924 | 8.969 | 8.729 | 8.809 | 7,546,807 | -0.18(-1.98%) |
Apr 16, 2015 | 8.880 | 9.013 | 8.773 | 8.986 | 7,912,794 | +0.11(+1.20%) |
Apr 15, 2015 | 8.995 | 9.049 | 8.875 | 8.880 | 6,565,581 | -0.09(-0.99%) |
Apr 14, 2015 | 8.915 | 9.004 | 8.831 | 8.969 | 4,149,339 | +0.06(+0.70%) |
Apr 13, 2015 | 8.800 | 8.995 | 8.800 | 8.906 | 6,348,340 | +0.12(+1.31%) |
Apr 10, 2015 | 8.791 | 8.862 | 8.657 | 8.791 | 6,747,710 | +0.06(+0.71%) |
Apr 09, 2015 | 8.746 | 8.791 | 8.666 | 8.729 | 4,469,429 | -0.01(-0.10%) |
Apr 08, 2015 | 8.693 | 8.809 | 8.693 | 8.737 | 5,024,822 | +0.06(+0.72%) |
Apr 07, 2015 | 8.773 | 8.826 | 8.675 | 8.675 | 3,322,868 | -0.09(-1.01%) |
Apr 06, 2015 | 8.560 | 8.764 | 8.493 | 8.764 | 3,832,531 | +0.12(+1.34%) |
Apr 02, 2015 | 8.515 | 8.649 | 8.649 | 8.649 | 3,593,729 | +0.13(+1.57%) |
Apr 01, 2015 | 8.586 | 8.586 | 8.417 | 8.515 | 3,965,197 | -0.04(-0.52%) |
Mar 31, 2015 | 8.595 | 8.640 | 8.529 | 8.560 | 3,833,091 | -0.10(-1.13%) |
Mar 30, 2015 | 8.417 | 8.702 | 8.417 | 8.657 | 5,223,493 | +0.28(+3.29%) |
Mar 27, 2015 | 8.346 | 8.391 | 8.249 | 8.382 | 3,397,512 | +0.03(+0.32%) |
Mar 26, 2015 | 8.444 | 8.444 | 8.293 | 8.355 | 5,030,766 | -0.11(-1.26%) |
Mar 25, 2015 | 8.791 | 8.791 | 8.444 | 8.462 | 5,383,608 | -0.34(-3.84%) |
Mar 24, 2015 | 8.817 | 8.853 | 8.729 | 8.800 | 10,771,453 | -0.01(-0.10%) |
Mar 23, 2015 | 8.764 | 8.835 | 8.706 | 8.809 | 8,335,710 | +0.03(+0.30%) |
Mar 20, 2015 | 8.622 | 8.809 | 8.613 | 8.782 | 8,479,121 | +0.20(+2.28%) |
Mar 19, 2015 | 8.702 | 8.737 | 8.524 | 8.586 | 4,652,751 | -0.14(-1.63%) |
Mar 18, 2015 | 8.631 | 8.764 | 8.577 | 8.729 | 4,303,358 | +0.09(+1.03%) |
Mar 17, 2015 | 8.631 | 8.711 | 8.577 | 8.640 | 4,467,929 | -0.02(-0.21%) |
Mar 16, 2015 | 8.480 | 8.737 | 8.480 | 8.657 | 14,365,633 | +0.26(+3.07%) |
Mar 13, 2015 | 8.480 | 8.506 | 8.329 | 8.400 | 2,783,870 | -0.08(-0.94%) |
Mar 12, 2015 | 8.462 | 8.585 | 8.435 | 8.480 | 7,359,521 | +0.10(+1.17%) |
Mar 11, 2015 | 8.266 | 8.471 | 8.266 | 8.382 | 6,695,449 | +0.11(+1.29%) |
Mar 10, 2015 | 8.213 | 8.373 | 8.062 | 8.275 | 4,727,586 | +0.04(+0.43%) |
Mar 09, 2015 | 8.186 | 8.293 | 8.169 | 8.240 | 3,821,504 | +0.08(+0.98%) |
Mar 06, 2015 | 8.195 | 8.329 | 8.142 | 8.160 | 2,987,944 | -0.08(-0.97%) |
Mar 05, 2015 | 8.329 | 8.355 | 8.209 | 8.240 | 3,780,445 | -0.08(-0.96%) |
Mar 04, 2015 | 8.391 | 8.462 | 8.320 | 8.320 | 5,616,747 | -0.06(-0.74%) |
Mar 03, 2015 | 8.382 | 8.649 | 8.364 | 8.382 | 20,404,440 | -0.01(-0.11%) |