Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.147 | 8.346 | 7.920 | 7.977 | 1,407,060 | -0.17(-2.09%) |
May 28, 2015 | 7.996 | 8.147 | 7.873 | 8.147 | 1,186,877 | +0.12(+1.53%) |
May 27, 2015 | 7.835 | 8.081 | 7.645 | 8.024 | 1,077,974 | +0.19(+2.42%) |
May 26, 2015 | 8.214 | 8.214 | 7.806 | 7.835 | 1,298,133 | -0.31(-3.84%) |
May 22, 2015 | 8.166 | 8.147 | 8.147 | 8.147 | 1,589,990 | -0.05(-0.58%) |
May 21, 2015 | 8.233 | 8.270 | 8.119 | 8.195 | 597,355 | -0.07(-0.80%) |
May 20, 2015 | 8.450 | 8.450 | 8.204 | 8.261 | 1,718,831 | -0.19(-2.24%) |
May 19, 2015 | 9.095 | 9.095 | 8.422 | 8.450 | 2,141,757 | -0.66(-7.28%) |
May 18, 2015 | 9.275 | 9.294 | 8.915 | 9.114 | 876,970 | -0.16(-1.74%) |
May 15, 2015 | 8.640 | 9.332 | 8.640 | 9.275 | 1,690,320 | +0.79(+9.26%) |
May 14, 2015 | 8.375 | 8.583 | 8.318 | 8.488 | 1,724,776 | +0.12(+1.47%) |
May 13, 2015 | 8.593 | 8.649 | 8.356 | 8.365 | 1,572,947 | -0.24(-2.75%) |
May 12, 2015 | 8.526 | 8.659 | 8.488 | 8.602 | 973,893 | +0.07(+0.78%) |
May 11, 2015 | 8.697 | 8.915 | 8.536 | 8.536 | 1,720,030 | -0.19(-2.17%) |
May 08, 2015 | 9.057 | 9.152 | 8.716 | 8.725 | 1,869,245 | -0.26(-2.85%) |
May 07, 2015 | 8.981 | 9.142 | 8.867 | 8.981 | 1,612,309 | -0.03(-0.32%) |
May 06, 2015 | 9.104 | 9.275 | 8.924 | 9.009 | 669,848 | -0.08(-0.83%) |
May 05, 2015 | 8.972 | 9.123 | 8.953 | 9.085 | 851,126 | +0.13(+1.48%) |
May 04, 2015 | 9.170 | 9.170 | 8.896 | 8.953 | 673,086 | -0.14(-1.56%) |
May 01, 2015 | 9.142 | 9.199 | 9.047 | 9.095 | 343,546 | +0.03(+0.31%) |
Apr 30, 2015 | 9.208 | 9.298 | 9.009 | 9.066 | 1,602,159 | -0.11(-1.24%) |
Apr 29, 2015 | 9.379 | 9.379 | 9.161 | 9.180 | 1,273,677 | -0.28(-3.00%) |
Apr 28, 2015 | 9.493 | 9.587 | 9.398 | 9.464 | 1,098,294 | -0.03(-0.30%) |
Apr 27, 2015 | 9.256 | 9.616 | 9.227 | 9.493 | 1,233,817 | +0.27(+2.87%) |
Apr 24, 2015 | 9.047 | 9.313 | 9.019 | 9.227 | 1,235,846 | +0.23(+2.53%) |
Apr 23, 2015 | 8.697 | 9.095 | 8.668 | 9.000 | 889,669 | +0.29(+3.37%) |
Apr 22, 2015 | 8.668 | 8.773 | 8.593 | 8.706 | 365,678 | +0.04(+0.44%) |
Apr 21, 2015 | 8.583 | 8.706 | 8.536 | 8.668 | 594,620 | +0.09(+1.11%) |
Apr 20, 2015 | 8.574 | 8.649 | 8.507 | 8.574 | 491,888 | +0.06(+0.67%) |
Apr 17, 2015 | 8.706 | 8.716 | 8.507 | 8.517 | 947,631 | -0.25(-2.81%) |
Apr 16, 2015 | 8.517 | 8.834 | 8.517 | 8.763 | 828,008 | +0.28(+3.35%) |
Apr 15, 2015 | 8.697 | 8.773 | 8.469 | 8.479 | 1,219,445 | -0.14(-1.65%) |
Apr 14, 2015 | 8.602 | 8.659 | 8.469 | 8.621 | 649,582 | +0.07(+0.78%) |
Apr 13, 2015 | 8.545 | 8.744 | 8.498 | 8.555 | 1,113,181 | +0.00(+0.00%) |
Apr 10, 2015 | 8.545 | 8.725 | 8.413 | 8.555 | 951,979 | +0.00(+0.00%) |
Apr 09, 2015 | 8.176 | 8.588 | 8.176 | 8.555 | 1,217,581 | +0.41(+5.00%) |
Apr 08, 2015 | 8.176 | 8.233 | 8.128 | 8.147 | 704,957 | +0.03(+0.35%) |
Apr 07, 2015 | 8.147 | 8.233 | 8.081 | 8.119 | 801,618 | -0.07(-0.81%) |
Apr 06, 2015 | 8.242 | 8.337 | 8.176 | 8.185 | 1,040,867 | +0.01(+0.12%) |
Apr 02, 2015 | 8.119 | 8.176 | 8.176 | 8.176 | 691,603 | +0.22(+2.74%) |
Apr 01, 2015 | 7.626 | 7.976 | 7.579 | 7.958 | 2,242,316 | +0.32(+4.22%) |
Mar 31, 2015 | 7.816 | 7.920 | 7.617 | 7.636 | 1,840,683 | -0.23(-2.89%) |
Mar 30, 2015 | 8.053 | 8.138 | 7.854 | 7.863 | 1,263,391 | -0.17(-2.12%) |
Mar 27, 2015 | 8.081 | 8.138 | 8.015 | 8.034 | 838,639 | -0.05(-0.59%) |
Mar 26, 2015 | 8.346 | 8.394 | 8.024 | 8.081 | 1,451,273 | -0.29(-3.51%) |
Mar 25, 2015 | 8.507 | 8.612 | 8.346 | 8.375 | 1,340,169 | -0.06(-0.67%) |
Mar 24, 2015 | 8.384 | 8.479 | 8.327 | 8.432 | 972,748 | +0.08(+0.91%) |
Mar 23, 2015 | 8.574 | 8.716 | 8.327 | 8.356 | 912,249 | -0.15(-1.78%) |
Mar 20, 2015 | 8.252 | 8.915 | 8.252 | 8.507 | 1,874,018 | +0.27(+3.34%) |
Mar 19, 2015 | 8.223 | 8.403 | 8.176 | 8.233 | 1,074,236 | -0.01(-0.12%) |
Mar 18, 2015 | 8.261 | 8.526 | 7.967 | 8.242 | 2,096,496 | +0.37(+4.69%) |
Mar 17, 2015 | 7.768 | 8.119 | 7.636 | 7.873 | 3,263,809 | +0.04(+0.48%) |
Mar 16, 2015 | 7.816 | 8.072 | 7.768 | 7.835 | 1,674,041 | -0.21(-2.59%) |
Mar 13, 2015 | 8.223 | 8.270 | 7.892 | 8.043 | 1,683,417 | -0.25(-2.97%) |
Mar 12, 2015 | 8.432 | 8.545 | 8.233 | 8.289 | 1,615,702 | -0.20(-2.34%) |
Mar 11, 2015 | 8.593 | 8.640 | 8.394 | 8.488 | 857,578 | -0.08(-0.88%) |
Mar 10, 2015 | 8.754 | 9.019 | 8.517 | 8.564 | 1,296,029 | -0.24(-2.69%) |
Mar 09, 2015 | 9.256 | 9.257 | 8.782 | 8.801 | 1,288,277 | -0.48(-5.20%) |
Mar 06, 2015 | 9.587 | 9.606 | 9.180 | 9.284 | 960,301 | -0.35(-3.64%) |
Mar 05, 2015 | 9.796 | 9.838 | 9.625 | 9.635 | 860,966 | -0.11(-1.17%) |
Mar 04, 2015 | 9.777 | 9.890 | 9.701 | 9.748 | 375,476 | -0.14(-1.44%) |
Mar 03, 2015 | 9.530 | 9.938 | 9.474 | 9.890 | 528,668 | +0.31(+3.26%) |