Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.560 | 8.680 | 8.470 | 8.550 | 126,931 | -0.03(-0.35%) |
May 28, 2015 | 8.640 | 8.710 | 8.460 | 8.580 | 81,778 | -0.11(-1.27%) |
May 27, 2015 | 8.510 | 8.720 | 8.390 | 8.690 | 94,386 | +0.20(+2.36%) |
May 26, 2015 | 8.730 | 8.870 | 8.400 | 8.490 | 86,933 | -0.30(-3.41%) |
May 22, 2015 | 8.840 | 8.790 | 8.790 | 8.790 | 66,800 | -0.05(-0.57%) |
May 21, 2015 | 9.080 | 9.140 | 8.820 | 8.840 | 97,496 | -0.29(-3.18%) |
May 20, 2015 | 9.150 | 9.200 | 9.010 | 9.130 | 86,103 | +0.01(+0.11%) |
May 19, 2015 | 9.050 | 9.260 | 9.010 | 9.120 | 135,776 | +0.09(+1.00%) |
May 18, 2015 | 8.510 | 9.110 | 8.500 | 9.030 | 196,299 | +0.45(+5.24%) |
May 15, 2015 | 8.800 | 8.900 | 8.350 | 8.580 | 297,101 | -0.43(-4.77%) |
May 14, 2015 | 7.880 | 9.220 | 7.710 | 9.010 | 648,404 | +0.69(+8.29%) |
May 13, 2015 | 8.315 | 8.410 | 8.140 | 8.320 | 127,782 | +0.04(+0.48%) |
May 12, 2015 | 8.240 | 8.320 | 8.110 | 8.280 | 107,241 | -0.03(-0.36%) |
May 11, 2015 | 7.980 | 8.370 | 7.980 | 8.310 | 177,234 | +0.30(+3.75%) |
May 08, 2015 | 8.260 | 8.260 | 8.000 | 8.010 | 97,853 | -0.18(-2.20%) |
May 07, 2015 | 8.520 | 8.570 | 8.080 | 8.190 | 149,133 | -0.38(-4.43%) |
May 06, 2015 | 8.640 | 8.640 | 8.390 | 8.570 | 70,234 | -0.03(-0.35%) |
May 05, 2015 | 8.740 | 8.800 | 8.470 | 8.600 | 86,378 | -0.17(-1.94%) |
May 04, 2015 | 9.010 | 9.110 | 8.720 | 8.770 | 151,834 | -0.20(-2.23%) |
May 01, 2015 | 9.400 | 9.580 | 8.790 | 8.970 | 253,697 | -0.56(-5.88%) |
Apr 30, 2015 | 9.620 | 9.620 | 9.390 | 9.530 | 94,398 | -0.12(-1.24%) |
Apr 29, 2015 | 9.630 | 9.790 | 9.520 | 9.650 | 74,994 | +0.03(+0.31%) |
Apr 28, 2015 | 9.640 | 9.680 | 9.500 | 9.620 | 58,995 | +0.04(+0.42%) |
Apr 27, 2015 | 9.590 | 9.700 | 9.460 | 9.580 | 100,279 | +0.02(+0.21%) |
Apr 24, 2015 | 9.610 | 9.700 | 9.500 | 9.560 | 78,610 | -0.02(-0.21%) |
Apr 23, 2015 | 9.410 | 9.830 | 9.390 | 9.580 | 86,741 | +0.14(+1.48%) |
Apr 22, 2015 | 9.230 | 9.480 | 9.230 | 9.440 | 100,489 | +0.22(+2.39%) |
Apr 21, 2015 | 9.370 | 9.383 | 9.210 | 9.220 | 55,025 | -0.14(-1.50%) |
Apr 20, 2015 | 9.410 | 9.540 | 9.250 | 9.360 | 43,949 | +0.02(+0.21%) |
Apr 17, 2015 | 9.410 | 9.540 | 9.230 | 9.340 | 109,522 | -0.16(-1.68%) |
Apr 16, 2015 | 9.530 | 9.560 | 9.300 | 9.500 | 73,724 | -0.02(-0.21%) |
Apr 15, 2015 | 9.210 | 9.670 | 9.160 | 9.520 | 108,276 | +0.32(+3.48%) |
Apr 14, 2015 | 9.170 | 9.300 | 9.090 | 9.200 | 87,320 | +0.04(+0.44%) |
Apr 13, 2015 | 9.160 | 9.280 | 9.130 | 9.160 | 62,756 | +0.00(+0.00%) |
Apr 10, 2015 | 9.080 | 9.320 | 9.050 | 9.160 | 48,680 | +0.14(+1.55%) |
Apr 09, 2015 | 9.150 | 9.220 | 8.850 | 9.020 | 90,512 | -0.14(-1.53%) |
Apr 08, 2015 | 9.190 | 9.298 | 9.120 | 9.160 | 56,401 | -0.03(-0.33%) |
Apr 07, 2015 | 9.310 | 9.320 | 9.170 | 9.190 | 58,607 | -0.10(-1.08%) |
Apr 06, 2015 | 9.000 | 9.330 | 9.000 | 9.290 | 108,875 | +0.24(+2.65%) |
Apr 02, 2015 | 8.850 | 9.050 | 9.050 | 9.050 | 99,900 | +0.20(+2.26%) |
Apr 01, 2015 | 9.050 | 9.154 | 8.680 | 8.850 | 166,079 | -0.31(-3.38%) |
Mar 31, 2015 | 8.960 | 9.220 | 8.957 | 9.160 | 90,782 | +0.14(+1.55%) |
Mar 30, 2015 | 8.830 | 9.050 | 8.775 | 9.020 | 78,809 | +0.26(+2.97%) |
Mar 27, 2015 | 8.740 | 8.910 | 8.675 | 8.760 | 98,180 | +0.04(+0.46%) |
Mar 26, 2015 | 8.800 | 8.950 | 8.600 | 8.720 | 123,548 | -0.11(-1.25%) |
Mar 25, 2015 | 9.010 | 9.140 | 8.760 | 8.830 | 120,811 | -0.19(-2.11%) |
Mar 24, 2015 | 9.850 | 9.850 | 9.010 | 9.020 | 274,305 | -0.16(-1.74%) |
Mar 23, 2015 | 8.870 | 9.420 | 8.800 | 9.180 | 290,198 | +0.30(+3.38%) |
Mar 20, 2015 | 8.690 | 8.890 | 8.600 | 8.880 | 221,006 | +0.22(+2.54%) |
Mar 19, 2015 | 8.580 | 8.740 | 8.580 | 8.660 | 47,094 | +0.06(+0.70%) |
Mar 18, 2015 | 8.390 | 8.655 | 8.310 | 8.600 | 113,796 | +0.18(+2.14%) |
Mar 17, 2015 | 8.010 | 8.490 | 8.000 | 8.420 | 112,932 | +0.36(+4.47%) |
Mar 16, 2015 | 8.360 | 8.360 | 8.020 | 8.060 | 116,136 | -0.20(-2.42%) |
Mar 13, 2015 | 8.080 | 8.280 | 8.010 | 8.260 | 129,520 | +0.14(+1.72%) |
Mar 12, 2015 | 8.000 | 8.230 | 7.950 | 8.120 | 99,089 | +0.17(+2.14%) |
Mar 11, 2015 | 7.950 | 8.080 | 7.880 | 7.950 | 157,610 | +0.00(+0.00%) |
Mar 10, 2015 | 7.970 | 8.090 | 7.820 | 7.950 | 179,734 | -0.12(-1.49%) |
Mar 09, 2015 | 8.060 | 8.130 | 8.030 | 8.070 | 75,880 | +0.00(+0.00%) |
Mar 06, 2015 | 8.010 | 8.250 | 8.010 | 8.070 | 126,726 | +0.01(+0.12%) |
Mar 05, 2015 | 8.200 | 8.210 | 8.010 | 8.060 | 123,961 | -0.12(-1.47%) |
Mar 04, 2015 | 8.330 | 8.410 | 8.100 | 8.180 | 145,356 | -0.21(-2.50%) |
Mar 03, 2015 | 8.730 | 8.790 | 8.370 | 8.390 | 138,372 | -0.41(-4.66%) |