Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.780 | 9.080 | 8.370 | 8.380 | 14,573 | -0.32(-3.68%) |
May 28, 2015 | 9.010 | 9.132 | 8.700 | 8.700 | 17,536 | -0.23(-2.58%) |
May 27, 2015 | 9.090 | 9.150 | 8.930 | 8.930 | 39,462 | -0.22(-2.40%) |
May 26, 2015 | 9.250 | 9.370 | 9.080 | 9.150 | 13,963 | -0.13(-1.40%) |
May 22, 2015 | 9.050 | 9.280 | 9.280 | 9.280 | 14,100 | -0.31(-3.23%) |
May 21, 2015 | 9.640 | 9.670 | 9.180 | 9.590 | 19,798 | -0.07(-0.72%) |
May 20, 2015 | 9.650 | 9.950 | 9.650 | 9.660 | 28,629 | +0.01(+0.10%) |
May 19, 2015 | 9.410 | 9.790 | 9.160 | 9.650 | 23,635 | +0.10(+1.05%) |
May 18, 2015 | 9.400 | 9.598 | 9.050 | 9.550 | 17,806 | +0.05(+0.53%) |
May 15, 2015 | 8.950 | 9.640 | 8.950 | 9.500 | 13,045 | +0.50(+5.56%) |
May 14, 2015 | 9.040 | 9.130 | 8.890 | 9.000 | 22,316 | -0.02(-0.21%) |
May 13, 2015 | 8.930 | 9.370 | 8.930 | 9.019 | 20,895 | -0.02(-0.23%) |
May 12, 2015 | 9.100 | 9.100 | 9.000 | 9.040 | 9,546 | -0.09(-0.99%) |
May 11, 2015 | 9.020 | 9.140 | 9.010 | 9.130 | 5,522 | -0.01(-0.11%) |
May 08, 2015 | 8.210 | 9.249 | 8.210 | 9.140 | 10,223 | -0.10(-1.08%) |
May 07, 2015 | 9.230 | 9.400 | 8.180 | 9.240 | 26,883 | -0.16(-1.70%) |
May 06, 2015 | 9.536 | 9.590 | 8.850 | 9.400 | 36,722 | -0.32(-3.29%) |
May 05, 2015 | 9.770 | 9.880 | 9.280 | 9.720 | 37,492 | -0.04(-0.41%) |
May 04, 2015 | 9.950 | 10.00 | 9.760 | 9.760 | 31,251 | -0.21(-2.11%) |
May 01, 2015 | 9.950 | 10.15 | 9.800 | 9.970 | 7,963 | +0.14(+1.42%) |
Apr 30, 2015 | 10.02 | 10.05 | 9.830 | 9.830 | 11,967 | -0.31(-3.06%) |
Apr 29, 2015 | 10.27 | 10.38 | 10.10 | 10.14 | 7,373 | -0.25(-2.41%) |
Apr 28, 2015 | 10.58 | 10.58 | 10.10 | 10.39 | 27,884 | +0.03(+0.29%) |
Apr 27, 2015 | 11.07 | 11.09 | 10.07 | 10.36 | 54,039 | +0.34(+3.39%) |
Apr 24, 2015 | 10.00 | 10.02 | 9.750 | 10.02 | 8,434 | +0.19(+1.93%) |
Apr 23, 2015 | 9.790 | 10.25 | 9.780 | 9.830 | 14,438 | +0.02(+0.20%) |
Apr 22, 2015 | 9.800 | 10.06 | 9.700 | 9.810 | 9,090 | -0.08(-0.81%) |
Apr 21, 2015 | 9.960 | 10.26 | 9.700 | 9.890 | 5,779 | +0.04(+0.41%) |
Apr 20, 2015 | 9.690 | 9.990 | 9.690 | 9.850 | 20,511 | +0.03(+0.31%) |
Apr 17, 2015 | 10.12 | 10.19 | 9.710 | 9.820 | 53,023 | -0.42(-4.10%) |
Apr 16, 2015 | 9.670 | 10.57 | 9.670 | 10.24 | 43,042 | +0.49(+5.02%) |
Apr 15, 2015 | 9.964 | 9.964 | 9.700 | 9.750 | 24,540 | -0.25(-2.50%) |
Apr 14, 2015 | 10.03 | 10.07 | 9.860 | 10.00 | 12,070 | -0.02(-0.20%) |
Apr 13, 2015 | 10.10 | 10.13 | 9.820 | 10.02 | 16,866 | -0.13(-1.28%) |
Apr 10, 2015 | 10.00 | 10.15 | 10.00 | 10.15 | 6,861 | +0.13(+1.30%) |
Apr 09, 2015 | 10.29 | 10.33 | 10.00 | 10.02 | 8,123 | -0.23(-2.24%) |
Apr 08, 2015 | 10.24 | 10.39 | 10.13 | 10.25 | 8,234 | +0.08(+0.79%) |
Apr 07, 2015 | 10.44 | 10.44 | 10.11 | 10.17 | 17,928 | -0.20(-1.93%) |
Apr 06, 2015 | 10.52 | 10.56 | 10.20 | 10.37 | 23,537 | -0.33(-3.08%) |
Apr 02, 2015 | 10.40 | 10.70 | 10.70 | 10.70 | 15,100 | +0.27(+2.59%) |
Apr 01, 2015 | 10.51 | 10.76 | 10.40 | 10.43 | 24,910 | -0.25(-2.34%) |
Mar 31, 2015 | 10.55 | 10.85 | 10.29 | 10.68 | 21,965 | +0.04(+0.38%) |
Mar 30, 2015 | 10.49 | 10.99 | 10.46 | 10.64 | 39,674 | +0.44(+4.31%) |
Mar 27, 2015 | 10.32 | 10.32 | 10.14 | 10.20 | 13,929 | -0.16(-1.55%) |
Mar 26, 2015 | 10.37 | 10.46 | 10.20 | 10.36 | 16,672 | +0.09(+0.88%) |
Mar 25, 2015 | 10.43 | 10.61 | 10.22 | 10.27 | 23,413 | +0.08(+0.79%) |
Mar 24, 2015 | 10.35 | 10.53 | 10.17 | 10.19 | 17,612 | -0.16(-1.55%) |
Mar 23, 2015 | 10.67 | 10.88 | 10.29 | 10.35 | 13,217 | -0.40(-3.72%) |
Mar 20, 2015 | 10.65 | 10.75 | 10.29 | 10.75 | 17,532 | +0.23(+2.19%) |
Mar 19, 2015 | 10.31 | 10.75 | 10.30 | 10.52 | 9,513 | +0.14(+1.35%) |
Mar 18, 2015 | 10.19 | 11.28 | 10.02 | 10.38 | 46,109 | +0.24(+2.37%) |
Mar 17, 2015 | 10.50 | 10.50 | 9.840 | 10.14 | 37,537 | +0.15(+1.50%) |
Mar 16, 2015 | 8.950 | 9.990 | 8.950 | 9.990 | 17,532 | +0.91(+10.02%) |
Mar 13, 2015 | 9.270 | 9.303 | 8.680 | 9.080 | 71,993 | -0.31(-3.30%) |
Mar 12, 2015 | 9.561 | 9.660 | 9.014 | 9.390 | 17,568 | -0.21(-2.19%) |
Mar 11, 2015 | 9.690 | 10.22 | 9.500 | 9.600 | 10,094 | -0.12(-1.23%) |
Mar 10, 2015 | 10.12 | 10.24 | 9.690 | 9.720 | 23,342 | -0.58(-5.63%) |
Mar 09, 2015 | 10.90 | 10.94 | 10.25 | 10.30 | 31,897 | -0.28(-2.65%) |
Mar 06, 2015 | 10.18 | 10.89 | 10.13 | 10.58 | 44,354 | +0.41(+4.03%) |
Mar 05, 2015 | 10.67 | 10.79 | 10.17 | 10.17 | 12,413 | -0.62(-5.75%) |
Mar 04, 2015 | 10.26 | 10.79 | 10.10 | 10.79 | 16,811 | +0.34(+3.25%) |
Mar 03, 2015 | 10.48 | 10.54 | 10.43 | 10.45 | 10,694 | +0.02(+0.19%) |