Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.460 | 9.490 | 9.250 | 9.310 | 296,892 | -0.18(-1.90%) |
May 28, 2015 | 9.400 | 9.500 | 9.340 | 9.490 | 197,504 | +0.05(+0.53%) |
May 27, 2015 | 9.370 | 9.505 | 9.240 | 9.440 | 349,464 | +0.16(+1.72%) |
May 26, 2015 | 9.480 | 9.500 | 9.240 | 9.280 | 286,938 | -0.16(-1.69%) |
May 22, 2015 | 9.280 | 9.440 | 9.440 | 9.440 | 237,000 | +0.08(+0.85%) |
May 21, 2015 | 9.420 | 9.490 | 9.260 | 9.360 | 318,800 | +0.01(+0.11%) |
May 20, 2015 | 9.540 | 9.570 | 9.260 | 9.350 | 495,375 | -0.12(-1.27%) |
May 19, 2015 | 8.900 | 9.540 | 8.870 | 9.470 | 1,082,396 | +0.60(+6.76%) |
May 18, 2015 | 9.000 | 9.200 | 8.800 | 8.870 | 510,209 | -0.07(-0.78%) |
May 15, 2015 | 8.750 | 8.970 | 8.513 | 8.940 | 696,974 | +0.29(+3.35%) |
May 14, 2015 | 8.460 | 8.830 | 8.400 | 8.650 | 362,530 | +0.19(+2.25%) |
May 13, 2015 | 8.460 | 8.565 | 8.331 | 8.460 | 227,535 | +0.02(+0.24%) |
May 12, 2015 | 8.570 | 8.570 | 8.380 | 8.440 | 253,570 | -0.11(-1.29%) |
May 11, 2015 | 8.300 | 8.630 | 8.292 | 8.550 | 249,255 | +0.16(+1.91%) |
May 08, 2015 | 8.150 | 8.420 | 8.110 | 8.390 | 295,147 | +0.34(+4.22%) |
May 07, 2015 | 8.600 | 8.600 | 7.780 | 8.050 | 697,489 | -0.59(-6.83%) |
May 06, 2015 | 9.190 | 9.745 | 8.380 | 8.640 | 1,110,570 | +0.31(+3.72%) |
May 05, 2015 | 8.610 | 8.630 | 8.270 | 8.330 | 484,353 | -0.28(-3.25%) |
May 04, 2015 | 8.440 | 8.690 | 8.420 | 8.610 | 260,656 | +0.11(+1.29%) |
May 01, 2015 | 8.420 | 8.600 | 8.220 | 8.500 | 342,406 | +0.17(+2.04%) |
Apr 30, 2015 | 8.720 | 8.828 | 8.220 | 8.330 | 264,436 | -0.40(-4.58%) |
Apr 29, 2015 | 8.770 | 8.920 | 8.700 | 8.730 | 176,357 | -0.06(-0.68%) |
Apr 28, 2015 | 8.860 | 8.990 | 8.580 | 8.790 | 237,310 | -0.12(-1.35%) |
Apr 27, 2015 | 9.130 | 9.320 | 8.820 | 8.910 | 268,588 | -0.03(-0.34%) |
Apr 24, 2015 | 9.180 | 9.216 | 8.810 | 8.940 | 207,034 | -0.25(-2.72%) |
Apr 23, 2015 | 8.940 | 9.270 | 8.750 | 9.190 | 296,175 | +0.19(+2.11%) |
Apr 22, 2015 | 8.800 | 9.140 | 8.730 | 9.000 | 246,301 | +0.18(+2.04%) |
Apr 21, 2015 | 8.880 | 8.900 | 8.760 | 8.820 | 263,852 | -0.03(-0.34%) |
Apr 20, 2015 | 8.830 | 8.945 | 8.640 | 8.850 | 306,530 | +0.06(+0.68%) |
Apr 17, 2015 | 8.630 | 8.800 | 8.440 | 8.790 | 215,927 | +0.13(+1.50%) |
Apr 16, 2015 | 8.650 | 8.690 | 8.550 | 8.660 | 296,729 | -0.04(-0.46%) |
Apr 15, 2015 | 8.650 | 8.740 | 8.600 | 8.700 | 361,331 | +0.07(+0.81%) |
Apr 14, 2015 | 8.520 | 8.740 | 8.500 | 8.630 | 202,318 | +0.13(+1.53%) |
Apr 13, 2015 | 8.730 | 8.820 | 8.480 | 8.500 | 410,736 | -0.23(-2.63%) |
Apr 10, 2015 | 8.870 | 9.060 | 8.730 | 8.730 | 179,200 | -0.15(-1.69%) |
Apr 09, 2015 | 9.040 | 9.140 | 8.830 | 8.880 | 300,212 | -0.16(-1.77%) |
Apr 08, 2015 | 9.000 | 9.170 | 8.970 | 9.040 | 283,675 | -0.04(-0.44%) |
Apr 07, 2015 | 8.880 | 9.180 | 8.820 | 9.080 | 337,760 | +0.18(+2.02%) |
Apr 06, 2015 | 8.600 | 8.950 | 8.600 | 8.900 | 236,469 | +0.25(+2.89%) |
Apr 02, 2015 | 8.480 | 8.650 | 8.650 | 8.650 | 188,200 | +0.08(+0.93%) |
Apr 01, 2015 | 8.630 | 8.740 | 8.450 | 8.570 | 251,790 | -0.10(-1.15%) |
Mar 31, 2015 | 8.620 | 8.860 | 8.410 | 8.670 | 700,483 | +0.27(+3.21%) |
Mar 30, 2015 | 8.250 | 8.520 | 8.250 | 8.400 | 305,437 | +0.22(+2.69%) |
Mar 27, 2015 | 8.080 | 8.330 | 8.080 | 8.180 | 237,003 | -0.02(-0.24%) |
Mar 26, 2015 | 8.190 | 8.380 | 7.880 | 8.200 | 329,419 | -0.01(-0.12%) |
Mar 25, 2015 | 8.340 | 8.560 | 8.200 | 8.210 | 423,023 | -0.31(-3.64%) |
Mar 24, 2015 | 9.070 | 9.070 | 8.190 | 8.520 | 1,226,302 | -0.90(-9.55%) |
Mar 23, 2015 | 9.660 | 9.780 | 9.400 | 9.420 | 360,688 | -0.43(-4.37%) |
Mar 20, 2015 | 9.750 | 9.870 | 9.540 | 9.850 | 652,121 | +0.28(+2.93%) |
Mar 19, 2015 | 9.160 | 9.680 | 9.130 | 9.570 | 528,212 | +0.42(+4.59%) |
Mar 18, 2015 | 9.110 | 9.230 | 8.990 | 9.150 | 332,128 | +0.06(+0.66%) |
Mar 17, 2015 | 8.800 | 9.140 | 8.780 | 9.090 | 384,943 | +0.25(+2.83%) |
Mar 16, 2015 | 8.950 | 9.000 | 8.820 | 8.840 | 301,058 | -0.12(-1.34%) |
Mar 13, 2015 | 8.780 | 8.975 | 8.730 | 8.960 | 263,212 | +0.15(+1.70%) |
Mar 12, 2015 | 8.950 | 8.990 | 8.760 | 8.810 | 333,656 | -0.02(-0.23%) |
Mar 11, 2015 | 8.820 | 8.940 | 8.750 | 8.830 | 354,508 | +0.00(+0.00%) |
Mar 10, 2015 | 8.910 | 8.920 | 8.500 | 8.830 | 482,963 | +0.11(+1.26%) |
Mar 09, 2015 | 8.520 | 8.770 | 8.400 | 8.720 | 335,467 | +0.19(+2.23%) |
Mar 06, 2015 | 8.570 | 8.920 | 8.470 | 8.530 | 682,529 | -0.07(-0.81%) |
Mar 05, 2015 | 8.580 | 8.690 | 8.360 | 8.600 | 526,082 | +0.13(+1.53%) |
Mar 04, 2015 | 8.340 | 8.541 | 8.330 | 8.470 | 529,234 | +0.14(+1.68%) |
Mar 03, 2015 | 8.470 | 8.820 | 8.190 | 8.330 | 859,429 | -0.03(-0.36%) |