Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.900 | 10.23 | 9.900 | 10.18 | 270,506 | +0.26(+2.62%) |
May 28, 2015 | 9.800 | 9.940 | 9.800 | 9.920 | 377,928 | +0.02(+0.20%) |
May 27, 2015 | 9.870 | 9.970 | 9.780 | 9.900 | 432,121 | -0.01(-0.10%) |
May 26, 2015 | 10.11 | 10.11 | 9.810 | 9.910 | 198,501 | -0.33(-3.22%) |
May 25, 2015 | 10.21 | 10.31 | 10.16 | 10.24 | 101,145 | -0.10(-0.97%) |
May 22, 2015 | 10.25 | 10.45 | 10.23 | 10.34 | 302,495 | -0.05(-0.48%) |
May 21, 2015 | 10.16 | 10.39 | 10.09 | 10.39 | 220,175 | +0.29(+2.87%) |
May 20, 2015 | 10.00 | 10.17 | 9.920 | 10.10 | 487,657 | +0.17(+1.71%) |
May 19, 2015 | 9.920 | 10.06 | 9.860 | 9.930 | 627,601 | -0.05(-0.50%) |
May 15, 2015 | 9.980 | 9.980 | 9.980 | 0 | +0.10(+1.01%) | |
May 14, 2015 | 10.20 | 10.20 | 9.820 | 9.880 | 534,330 | -0.37(-3.61%) |
May 13, 2015 | 10.28 | 10.54 | 10.20 | 10.25 | 705,109 | +0.08(+0.79%) |
May 12, 2015 | 9.520 | 10.47 | 9.520 | 10.17 | 2,389,320 | +0.67(+7.05%) |
May 11, 2015 | 9.650 | 9.670 | 9.450 | 9.500 | 193,491 | -0.15(-1.55%) |
May 08, 2015 | 9.420 | 9.700 | 9.340 | 9.650 | 544,133 | +0.34(+3.65%) |
May 07, 2015 | 9.710 | 9.760 | 9.210 | 9.310 | 538,523 | -0.54(-5.48%) |
May 06, 2015 | 9.530 | 10.00 | 9.530 | 9.850 | 1,184,594 | +0.38(+4.01%) |
May 05, 2015 | 9.600 | 9.980 | 9.425 | 9.470 | 592,315 | -0.11(-1.15%) |
May 04, 2015 | 9.720 | 9.840 | 9.550 | 9.580 | 221,656 | -0.10(-1.03%) |
May 01, 2015 | 9.480 | 9.720 | 9.430 | 9.680 | 527,799 | +0.00(+0.00%) |
Apr 30, 2015 | 9.630 | 9.750 | 9.390 | 9.680 | 471,220 | +0.08(+0.83%) |
Apr 29, 2015 | 9.130 | 9.650 | 9.130 | 9.600 | 537,735 | +0.40(+4.35%) |
Apr 28, 2015 | 9.220 | 9.380 | 9.175 | 9.200 | 216,529 | -0.07(-0.76%) |
Apr 27, 2015 | 9.410 | 9.410 | 9.250 | 9.270 | 209,513 | -0.01(-0.11%) |
Apr 24, 2015 | 9.400 | 9.460 | 9.170 | 9.280 | 243,821 | -0.12(-1.28%) |
Apr 23, 2015 | 9.180 | 9.440 | 9.140 | 9.400 | 842,752 | +0.28(+3.07%) |
Apr 22, 2015 | 8.990 | 9.250 | 8.940 | 9.120 | 382,594 | +0.05(+0.55%) |
Apr 21, 2015 | 9.270 | 9.310 | 8.990 | 9.070 | 401,040 | -0.20(-2.16%) |
Apr 20, 2015 | 9.170 | 9.350 | 9.170 | 9.270 | 741,745 | +0.16(+1.76%) |
Apr 17, 2015 | 9.150 | 9.190 | 8.880 | 9.110 | 847,774 | -0.09(-0.98%) |
Apr 16, 2015 | 9.130 | 9.240 | 8.990 | 9.200 | 2,011,607 | -0.28(-2.95%) |
Apr 15, 2015 | 9.450 | 9.920 | 9.380 | 9.480 | 456,055 | +0.18(+1.94%) |
Apr 14, 2015 | 9.030 | 9.360 | 8.970 | 9.300 | 1,593,472 | +0.31(+3.45%) |
Apr 13, 2015 | 8.840 | 9.050 | 8.780 | 8.990 | 313,607 | +0.14(+1.58%) |
Apr 10, 2015 | 8.770 | 8.930 | 8.650 | 8.850 | 234,177 | -0.07(-0.78%) |
Apr 09, 2015 | 8.690 | 8.980 | 8.590 | 8.920 | 453,400 | +0.30(+3.48%) |
Apr 08, 2015 | 9.020 | 9.030 | 8.500 | 8.620 | 514,403 | -0.46(-5.07%) |
Apr 07, 2015 | 8.780 | 9.195 | 8.735 | 9.080 | 427,452 | +0.13(+1.45%) |
Apr 06, 2015 | 8.700 | 9.020 | 8.630 | 8.950 | 356,719 | +0.40(+4.68%) |
Apr 02, 2015 | 8.550 | 8.550 | 8.550 | 0 | +0.16(+1.91%) | |
Apr 01, 2015 | 8.070 | 8.480 | 8.060 | 8.390 | 461,641 | +0.32(+3.97%) |
Mar 31, 2015 | 8.120 | 8.300 | 8.035 | 8.070 | 349,035 | -0.17(-2.06%) |
Mar 30, 2015 | 8.170 | 8.270 | 8.070 | 8.240 | 226,194 | +0.11(+1.35%) |
Mar 27, 2015 | 8.160 | 8.160 | 7.900 | 8.130 | 246,609 | -0.10(-1.22%) |
Mar 26, 2015 | 8.170 | 8.420 | 8.150 | 8.230 | 317,698 | +0.08(+0.98%) |
Mar 25, 2015 | 8.100 | 8.210 | 7.970 | 8.150 | 290,083 | +0.17(+2.13%) |
Mar 24, 2015 | 7.950 | 8.070 | 7.920 | 7.980 | 253,489 | +0.07(+0.88%) |
Mar 23, 2015 | 7.900 | 8.210 | 7.890 | 7.910 | 148,913 | -0.06(-0.75%) |
Mar 20, 2015 | 7.660 | 7.990 | 7.620 | 7.970 | 572,127 | +0.36(+4.73%) |
Mar 19, 2015 | 7.720 | 7.740 | 7.540 | 7.610 | 126,419 | -0.18(-2.31%) |
Mar 18, 2015 | 7.430 | 7.820 | 7.300 | 7.790 | 208,267 | +0.37(+4.99%) |
Mar 17, 2015 | 7.370 | 7.480 | 7.190 | 7.420 | 143,509 | +0.12(+1.64%) |
Mar 16, 2015 | 7.270 | 7.420 | 7.270 | 7.300 | 213,510 | -0.28(-3.69%) |
Mar 13, 2015 | 7.650 | 7.690 | 7.530 | 7.580 | 212,016 | -0.19(-2.45%) |
Mar 12, 2015 | 7.790 | 7.900 | 7.690 | 7.770 | 276,837 | +0.09(+1.17%) |
Mar 11, 2015 | 7.600 | 7.760 | 7.240 | 7.680 | 1,018,311 | +0.02(+0.26%) |
Mar 10, 2015 | 7.750 | 7.925 | 7.620 | 7.660 | 454,696 | -0.32(-4.01%) |
Mar 09, 2015 | 8.000 | 8.140 | 7.930 | 7.980 | 269,066 | -0.07(-0.87%) |
Mar 06, 2015 | 8.010 | 8.120 | 7.990 | 8.050 | 193,293 | -0.09(-1.11%) |
Mar 05, 2015 | 8.110 | 8.180 | 8.000 | 8.140 | 215,561 | +0.03(+0.37%) |
Mar 04, 2015 | 8.240 | 7.940 | 8.110 | 511,707 | +0.01(+0.12%) | |
Mar 03, 2015 | 7.850 | 8.140 | 7.790 | 8.100 | 279,128 | +0.40(+5.19%) |