Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.269 | 9.456 | 9.269 | 9.456 | 3,000 | +0.26(+2.86%) |
May 28, 2015 | 9.150 | 9.240 | 9.144 | 9.193 | 3,249 | -0.13(-1.45%) |
May 27, 2015 | 9.344 | 9.347 | 9.310 | 9.328 | 1,957 | -0.12(-1.29%) |
May 26, 2015 | 9.495 | 9.559 | 9.400 | 9.450 | 4,949 | -0.09(-0.93%) |
May 22, 2015 | 9.539 | 9.539 | 9.539 | 0 | -0.35(-3.56%) | |
May 21, 2015 | 9.740 | 9.922 | 9.680 | 9.891 | 5,071 | +0.23(+2.41%) |
May 20, 2015 | 9.550 | 9.749 | 9.550 | 9.658 | 4,509 | +0.15(+1.56%) |
May 19, 2015 | 9.190 | 9.550 | 9.190 | 9.510 | 5,917 | +0.32(+3.48%) |
May 18, 2015 | 9.180 | 9.660 | 9.180 | 9.190 | 3,155 | -0.48(-4.96%) |
May 15, 2015 | 9.178 | 9.670 | 9.160 | 9.670 | 3,720 | +0.23(+2.44%) |
May 14, 2015 | 9.610 | 10.12 | 9.440 | 9.440 | 4,158 | -0.51(-5.13%) |
May 13, 2015 | 10.08 | 10.23 | 9.887 | 9.951 | 6,468 | -0.13(-1.29%) |
May 12, 2015 | 9.342 | 10.26 | 9.342 | 10.08 | 3,026 | +0.67(+7.13%) |
May 11, 2015 | 9.345 | 9.420 | 9.290 | 9.410 | 14,398 | -0.03(-0.29%) |
May 08, 2015 | 9.166 | 9.445 | 9.047 | 9.438 | 7,260 | +0.36(+3.98%) |
May 07, 2015 | 9.250 | 9.313 | 9.041 | 9.076 | 2,494 | -0.45(-4.75%) |
May 06, 2015 | 9.449 | 9.690 | 9.425 | 9.529 | 4,327 | +0.48(+5.34%) |
May 05, 2015 | 9.248 | 9.310 | 9.046 | 9.046 | 3,847 | -0.00(-0.04%) |
May 04, 2015 | 8.360 | 9.050 | 8.350 | 9.050 | 7,174 | +0.97(+12.00%) |
May 01, 2015 | 7.970 | 8.084 | 7.690 | 8.080 | 5,178 | +0.13(+1.62%) |
Apr 30, 2015 | 8.168 | 8.168 | 7.950 | 7.951 | 59,722 | -0.14(-1.72%) |
Apr 29, 2015 | 7.955 | 8.190 | 7.955 | 8.090 | 20,972 | +0.18(+2.28%) |
Apr 28, 2015 | 8.210 | 8.224 | 7.890 | 7.910 | 3,557 | -0.32(-3.89%) |
Apr 27, 2015 | 8.150 | 8.240 | 8.146 | 8.230 | 5,099 | +0.01(+0.12%) |
Apr 24, 2015 | 8.505 | 8.506 | 8.220 | 8.220 | 6,353 | -0.33(-3.92%) |
Apr 23, 2015 | 8.539 | 8.615 | 8.539 | 8.555 | 6,968 | +0.06(+0.75%) |
Apr 22, 2015 | 8.420 | 8.520 | 8.370 | 8.492 | 4,248 | +0.10(+1.21%) |
Apr 21, 2015 | 8.963 | 8.963 | 8.390 | 8.390 | 5,026 | -0.46(-5.22%) |
Apr 20, 2015 | 9.018 | 9.018 | 8.852 | 8.852 | 2,507 | +0.01(+0.16%) |
Apr 17, 2015 | 8.946 | 9.050 | 8.834 | 8.838 | 13,386 | -0.20(-2.25%) |
Apr 16, 2015 | 8.930 | 9.137 | 8.930 | 9.041 | 2,842 | -0.18(-1.98%) |
Apr 15, 2015 | 8.680 | 9.224 | 8.680 | 9.224 | 3,380 | +0.59(+6.88%) |
Apr 14, 2015 | 8.480 | 8.656 | 8.480 | 8.630 | 9,006 | +0.26(+3.16%) |
Apr 13, 2015 | 8.382 | 8.430 | 8.280 | 8.366 | 3,789 | +0.07(+0.89%) |
Apr 10, 2015 | 8.363 | 8.363 | 8.249 | 8.292 | 7,158 | -0.04(-0.49%) |
Apr 09, 2015 | 8.423 | 8.423 | 8.270 | 8.333 | 3,531 | -0.01(-0.11%) |
Apr 08, 2015 | 8.350 | 8.386 | 8.184 | 8.342 | 7,012 | -0.16(-1.88%) |
Apr 07, 2015 | 8.257 | 8.670 | 8.257 | 8.502 | 4,979 | +0.08(+0.96%) |
Apr 06, 2015 | 7.936 | 8.421 | 7.936 | 8.421 | 4,023 | +0.62(+7.95%) |
Apr 02, 2015 | 7.801 | 7.801 | 7.801 | 0 | -0.05(-0.69%) | |
Apr 01, 2015 | 7.822 | 7.990 | 7.822 | 7.855 | 6,996 | +0.04(+0.56%) |
Mar 31, 2015 | 7.770 | 7.896 | 7.770 | 7.811 | 3,677 | -0.06(-0.80%) |
Mar 30, 2015 | 7.947 | 7.980 | 7.821 | 7.874 | 4,897 | -0.08(-0.98%) |
Mar 27, 2015 | 7.850 | 7.952 | 7.848 | 7.952 | 14,378 | -0.10(-1.21%) |
Mar 26, 2015 | 8.457 | 8.457 | 8.015 | 8.049 | 4,142 | -0.29(-3.49%) |
Mar 25, 2015 | 8.283 | 8.500 | 8.160 | 8.340 | 5,782 | +0.09(+1.10%) |
Mar 24, 2015 | 8.085 | 8.249 | 7.993 | 8.249 | 11,300 | +0.14(+1.75%) |
Mar 23, 2015 | 7.661 | 8.160 | 7.661 | 8.107 | 3,419 | +0.48(+6.25%) |
Mar 20, 2015 | 7.319 | 7.750 | 7.319 | 7.630 | 6,681 | +0.26(+3.53%) |
Mar 19, 2015 | 7.394 | 7.466 | 7.370 | 7.370 | 5,101 | -0.29(-3.76%) |
Mar 18, 2015 | 7.123 | 7.662 | 7.104 | 7.658 | 27,358 | +0.34(+4.61%) |
Mar 17, 2015 | 7.133 | 7.320 | 7.133 | 7.320 | 3,806 | +0.19(+2.64%) |
Mar 16, 2015 | 7.450 | 7.560 | 7.100 | 7.132 | 14,946 | -0.09(-1.22%) |
Mar 13, 2015 | 7.170 | 7.259 | 7.170 | 7.220 | 3,102 | -0.09(-1.22%) |
Mar 12, 2015 | 7.482 | 7.482 | 7.260 | 7.309 | 2,600 | -0.02(-0.33%) |
Mar 11, 2015 | 7.300 | 7.380 | 7.203 | 7.333 | 4,650 | +0.06(+0.87%) |
Mar 10, 2015 | 7.559 | 7.559 | 7.270 | 7.270 | 5,771 | -0.27(-3.58%) |
Mar 09, 2015 | 7.666 | 7.782 | 7.540 | 7.540 | 2,877 | -0.19(-2.50%) |
Mar 06, 2015 | 7.605 | 8.000 | 7.605 | 7.733 | 4,398 | -0.04(-0.48%) |
Mar 05, 2015 | 7.670 | 7.894 | 7.670 | 7.770 | 4,898 | -0.06(-0.70%) |
Mar 04, 2015 | 7.879 | 7.729 | 7.825 | 14,150 | +0.15(+1.91%) | |
Mar 03, 2015 | 7.751 | 7.420 | 7.678 | 17,746 | +0.26(+3.48%) |