Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.030 | 9.102 | 8.921 | 9.048 | 170,368 | -0.03(-0.30%) |
May 28, 2015 | 8.985 | 9.111 | 8.912 | 9.075 | 265,003 | +0.09(+1.01%) |
May 27, 2015 | 9.057 | 9.057 | 8.966 | 8.985 | 243,614 | -0.03(-0.30%) |
May 26, 2015 | 8.533 | 9.030 | 8.533 | 9.012 | 349,325 | +0.39(+4.50%) |
May 22, 2015 | 8.668 | 8.623 | 8.623 | 8.623 | 104,101 | -0.10(-1.14%) |
May 21, 2015 | 8.641 | 8.786 | 8.596 | 8.723 | 89,600 | +0.06(+0.73%) |
May 20, 2015 | 8.750 | 8.804 | 8.632 | 8.659 | 304,912 | -0.07(-0.83%) |
May 19, 2015 | 8.957 | 9.030 | 8.732 | 8.732 | 269,581 | -0.22(-2.42%) |
May 18, 2015 | 9.030 | 9.057 | 8.723 | 8.948 | 509,313 | -0.05(-0.60%) |
May 15, 2015 | 8.858 | 9.039 | 8.822 | 9.003 | 274,810 | +0.16(+1.84%) |
May 14, 2015 | 9.030 | 9.030 | 8.804 | 8.840 | 336,701 | -0.14(-1.51%) |
May 13, 2015 | 9.174 | 9.174 | 8.921 | 8.976 | 204,492 | -0.11(-1.19%) |
May 12, 2015 | 8.831 | 9.093 | 8.696 | 9.084 | 277,442 | +0.24(+2.76%) |
May 11, 2015 | 8.759 | 9.012 | 8.759 | 8.840 | 433,669 | +0.05(+0.51%) |
May 08, 2015 | 8.948 | 9.147 | 8.747 | 8.795 | 287,155 | -0.09(-1.02%) |
May 07, 2015 | 8.696 | 8.930 | 8.515 | 8.885 | 289,603 | +0.31(+3.58%) |
May 06, 2015 | 8.533 | 8.876 | 8.452 | 8.578 | 354,089 | +0.12(+1.39%) |
May 05, 2015 | 8.985 | 9.328 | 8.235 | 8.461 | 480,662 | +0.03(+0.32%) |
May 04, 2015 | 8.434 | 8.506 | 8.325 | 8.434 | 212,246 | +0.14(+1.63%) |
May 01, 2015 | 8.163 | 8.298 | 8.045 | 8.298 | 191,264 | +0.14(+1.66%) |
Apr 30, 2015 | 8.271 | 8.361 | 8.136 | 8.163 | 293,090 | -0.21(-2.48%) |
Apr 29, 2015 | 8.705 | 8.813 | 8.352 | 8.371 | 218,691 | -0.33(-3.84%) |
Apr 28, 2015 | 8.488 | 9.075 | 8.369 | 8.705 | 959,049 | +0.24(+2.88%) |
Apr 27, 2015 | 8.244 | 8.461 | 8.127 | 8.461 | 355,319 | +0.14(+1.63%) |
Apr 24, 2015 | 8.217 | 8.352 | 8.118 | 8.325 | 201,901 | +0.09(+1.10%) |
Apr 23, 2015 | 8.036 | 8.271 | 7.982 | 8.235 | 157,646 | +0.17(+2.13%) |
Apr 22, 2015 | 8.190 | 8.190 | 7.955 | 8.063 | 196,167 | -0.09(-1.11%) |
Apr 21, 2015 | 8.416 | 8.503 | 8.059 | 8.154 | 333,476 | -0.17(-2.06%) |
Apr 20, 2015 | 8.380 | 8.416 | 8.262 | 8.325 | 371,070 | +0.08(+0.99%) |
Apr 17, 2015 | 8.190 | 8.316 | 8.190 | 8.244 | 345,822 | -0.01(-0.11%) |
Apr 16, 2015 | 7.784 | 8.352 | 7.784 | 8.253 | 935,749 | +0.51(+6.53%) |
Apr 15, 2015 | 7.693 | 8.502 | 7.648 | 7.747 | 978,557 | +0.26(+3.50%) |
Apr 14, 2015 | 7.404 | 7.603 | 7.337 | 7.486 | 299,357 | +0.11(+1.47%) |
Apr 13, 2015 | 7.531 | 7.594 | 7.377 | 7.377 | 212,405 | -0.19(-2.51%) |
Apr 10, 2015 | 7.486 | 7.612 | 7.431 | 7.567 | 246,098 | +0.14(+1.82%) |
Apr 09, 2015 | 7.585 | 7.621 | 7.404 | 7.431 | 138,904 | -0.10(-1.32%) |
Apr 08, 2015 | 7.477 | 7.639 | 7.440 | 7.531 | 168,802 | +0.04(+0.48%) |
Apr 07, 2015 | 7.422 | 7.630 | 7.359 | 7.495 | 155,519 | +0.09(+1.22%) |
Apr 06, 2015 | 7.431 | 7.612 | 7.395 | 7.404 | 155,977 | -0.06(-0.85%) |
Apr 02, 2015 | 7.621 | 7.468 | 7.468 | 7.468 | 216,729 | -0.14(-1.90%) |
Apr 01, 2015 | 7.422 | 7.657 | 7.404 | 7.612 | 247,118 | +0.13(+1.69%) |
Mar 31, 2015 | 7.513 | 7.540 | 7.368 | 7.486 | 392,027 | -0.07(-0.96%) |
Mar 30, 2015 | 7.594 | 7.648 | 7.413 | 7.558 | 237,172 | -0.03(-0.36%) |
Mar 27, 2015 | 7.468 | 7.594 | 7.449 | 7.585 | 229,845 | +0.14(+1.82%) |
Mar 26, 2015 | 7.440 | 7.549 | 7.386 | 7.449 | 162,641 | +0.00(+0.00%) |
Mar 25, 2015 | 7.440 | 7.576 | 7.413 | 7.449 | 190,934 | -0.01(-0.12%) |
Mar 24, 2015 | 7.377 | 7.558 | 7.337 | 7.459 | 327,220 | +0.06(+0.85%) |
Mar 23, 2015 | 7.287 | 7.468 | 7.219 | 7.395 | 201,163 | +0.13(+1.74%) |
Mar 20, 2015 | 7.179 | 7.278 | 7.061 | 7.269 | 717,234 | +0.14(+2.03%) |
Mar 19, 2015 | 7.097 | 7.170 | 7.039 | 7.124 | 81,794 | +0.03(+0.38%) |
Mar 18, 2015 | 6.953 | 7.115 | 6.845 | 7.097 | 147,349 | +0.12(+1.68%) |
Mar 17, 2015 | 7.206 | 7.296 | 6.980 | 6.980 | 178,079 | -0.24(-3.37%) |
Mar 16, 2015 | 7.206 | 7.522 | 7.170 | 7.224 | 316,550 | +0.07(+1.01%) |
Mar 13, 2015 | 7.142 | 7.179 | 7.007 | 7.152 | 523,524 | +0.02(+0.25%) |
Mar 12, 2015 | 7.052 | 7.179 | 6.980 | 7.133 | 129,845 | +0.15(+2.20%) |
Mar 11, 2015 | 6.980 | 7.034 | 6.863 | 6.980 | 134,997 | +0.03(+0.39%) |
Mar 10, 2015 | 7.007 | 7.079 | 6.921 | 6.953 | 127,591 | -0.05(-0.77%) |
Mar 09, 2015 | 6.944 | 7.079 | 6.835 | 7.007 | 184,405 | +0.07(+1.04%) |
Mar 06, 2015 | 7.052 | 7.170 | 6.917 | 6.935 | 145,695 | -0.19(-2.66%) |
Mar 05, 2015 | 7.133 | 7.296 | 7.025 | 7.124 | 218,392 | +0.03(+0.38%) |
Mar 04, 2015 | 7.079 | 7.170 | 7.124 | 7.097 | 195,359 | -0.03(-0.38%) |
Mar 03, 2015 | 7.142 | 7.206 | 7.079 | 7.124 | 318,169 | -0.03(-0.38%) |