Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.690 | 7.950 | 7.150 | 7.620 | 531,061 | +1.19(+18.51%) |
May 28, 2015 | 6.650 | 6.750 | 6.390 | 6.430 | 106,275 | -0.25(-3.74%) |
May 27, 2015 | 6.630 | 6.730 | 6.580 | 6.680 | 88,781 | +0.05(+0.75%) |
May 26, 2015 | 6.550 | 6.740 | 6.450 | 6.630 | 148,474 | +0.03(+0.45%) |
May 22, 2015 | 6.640 | 6.600 | 6.600 | 6.600 | 137,500 | -0.05(-0.75%) |
May 21, 2015 | 6.720 | 6.770 | 6.640 | 6.650 | 129,855 | -0.05(-0.75%) |
May 20, 2015 | 6.750 | 6.790 | 6.600 | 6.700 | 177,622 | -0.11(-1.62%) |
May 19, 2015 | 6.630 | 6.810 | 6.600 | 6.810 | 152,411 | +0.18(+2.71%) |
May 18, 2015 | 6.690 | 6.790 | 6.630 | 6.630 | 166,472 | -0.05(-0.75%) |
May 15, 2015 | 6.660 | 6.780 | 6.650 | 6.680 | 86,414 | -0.03(-0.45%) |
May 14, 2015 | 6.840 | 6.960 | 6.660 | 6.710 | 189,715 | -0.11(-1.61%) |
May 13, 2015 | 7.100 | 7.160 | 6.750 | 6.820 | 164,426 | -0.28(-3.94%) |
May 12, 2015 | 7.080 | 7.200 | 6.850 | 7.100 | 137,518 | +0.01(+0.14%) |
May 11, 2015 | 7.440 | 7.450 | 7.070 | 7.090 | 226,934 | -0.39(-5.21%) |
May 08, 2015 | 7.760 | 7.820 | 7.400 | 7.480 | 266,103 | -0.41(-5.20%) |
May 07, 2015 | 7.190 | 7.960 | 7.190 | 7.890 | 283,130 | +0.04(+0.51%) |
May 06, 2015 | 7.410 | 8.340 | 7.330 | 7.850 | 302,598 | +0.43(+5.80%) |
May 05, 2015 | 8.120 | 8.210 | 7.250 | 7.420 | 305,908 | -0.77(-9.40%) |
May 04, 2015 | 8.460 | 8.470 | 8.160 | 8.190 | 82,973 | -0.23(-2.73%) |
May 01, 2015 | 8.350 | 8.530 | 8.350 | 8.420 | 72,782 | +0.06(+0.72%) |
Apr 30, 2015 | 8.550 | 8.560 | 8.300 | 8.360 | 126,296 | -0.25(-2.90%) |
Apr 29, 2015 | 8.820 | 8.820 | 8.520 | 8.610 | 66,934 | -0.23(-2.60%) |
Apr 28, 2015 | 8.480 | 8.880 | 8.360 | 8.840 | 159,622 | +0.35(+4.12%) |
Apr 27, 2015 | 8.430 | 8.560 | 8.370 | 8.490 | 113,771 | +0.08(+0.95%) |
Apr 24, 2015 | 8.230 | 8.420 | 8.128 | 8.410 | 103,607 | +0.15(+1.82%) |
Apr 23, 2015 | 8.230 | 8.270 | 8.100 | 8.260 | 113,247 | +0.03(+0.36%) |
Apr 22, 2015 | 8.190 | 8.270 | 8.130 | 8.230 | 225,569 | +0.01(+0.12%) |
Apr 21, 2015 | 8.220 | 8.300 | 8.105 | 8.220 | 80,501 | +0.05(+0.61%) |
Apr 20, 2015 | 7.880 | 8.200 | 7.820 | 8.170 | 206,986 | +0.36(+4.61%) |
Apr 17, 2015 | 7.820 | 7.870 | 7.650 | 7.810 | 184,150 | -0.11(-1.39%) |
Apr 16, 2015 | 7.910 | 7.990 | 7.870 | 7.920 | 69,600 | -0.03(-0.38%) |
Apr 15, 2015 | 7.950 | 8.020 | 7.920 | 7.950 | 97,648 | +0.01(+0.13%) |
Apr 14, 2015 | 7.950 | 8.010 | 7.620 | 7.940 | 119,623 | +0.02(+0.25%) |
Apr 13, 2015 | 7.990 | 8.030 | 7.890 | 7.920 | 84,053 | -0.07(-0.88%) |
Apr 10, 2015 | 7.920 | 8.040 | 7.890 | 7.990 | 86,308 | +0.06(+0.76%) |
Apr 09, 2015 | 7.910 | 8.000 | 7.860 | 7.930 | 77,075 | +0.06(+0.76%) |
Apr 08, 2015 | 7.870 | 7.980 | 7.700 | 7.870 | 81,203 | +0.02(+0.25%) |
Apr 07, 2015 | 7.910 | 7.950 | 7.820 | 7.850 | 75,963 | -0.04(-0.51%) |
Apr 06, 2015 | 7.810 | 7.930 | 7.790 | 7.890 | 79,353 | +0.08(+1.02%) |
Apr 02, 2015 | 7.740 | 7.810 | 7.810 | 7.810 | 140,000 | +0.12(+1.56%) |
Apr 01, 2015 | 7.590 | 7.700 | 7.560 | 7.690 | 143,931 | +0.08(+1.05%) |
Mar 31, 2015 | 7.450 | 7.630 | 7.410 | 7.610 | 188,547 | +0.16(+2.15%) |
Mar 30, 2015 | 7.500 | 7.530 | 7.433 | 7.450 | 142,377 | -0.05(-0.67%) |
Mar 27, 2015 | 7.500 | 7.600 | 7.430 | 7.500 | 173,165 | -0.01(-0.13%) |
Mar 26, 2015 | 7.280 | 7.660 | 7.160 | 7.510 | 242,932 | +0.23(+3.16%) |
Mar 25, 2015 | 7.540 | 7.560 | 7.200 | 7.280 | 162,850 | -0.28(-3.70%) |
Mar 24, 2015 | 7.630 | 7.680 | 7.550 | 7.560 | 82,052 | -0.04(-0.53%) |
Mar 23, 2015 | 7.490 | 7.625 | 7.490 | 7.600 | 122,042 | +0.11(+1.47%) |
Mar 20, 2015 | 7.540 | 7.690 | 7.460 | 7.490 | 201,098 | -0.05(-0.66%) |
Mar 19, 2015 | 7.590 | 7.620 | 7.370 | 7.540 | 230,596 | -0.04(-0.53%) |
Mar 18, 2015 | 7.760 | 7.894 | 7.555 | 7.580 | 98,982 | -0.24(-3.07%) |
Mar 17, 2015 | 7.870 | 8.064 | 7.730 | 7.820 | 126,729 | -0.03(-0.38%) |
Mar 16, 2015 | 8.410 | 8.410 | 7.798 | 7.850 | 176,614 | -0.13(-1.63%) |
Mar 13, 2015 | 8.040 | 8.040 | 7.710 | 7.980 | 228,829 | +0.02(+0.25%) |
Mar 12, 2015 | 8.750 | 9.170 | 7.860 | 7.960 | 635,466 | -1.54(-16.21%) |
Mar 11, 2015 | 9.470 | 9.550 | 9.210 | 9.500 | 99,330 | +0.07(+0.74%) |
Mar 10, 2015 | 9.340 | 9.500 | 9.210 | 9.430 | 49,325 | -0.04(-0.42%) |
Mar 09, 2015 | 9.340 | 9.540 | 9.340 | 9.470 | 50,323 | +0.13(+1.39%) |
Mar 06, 2015 | 9.540 | 9.640 | 9.210 | 9.340 | 111,548 | -0.31(-3.21%) |
Mar 05, 2015 | 9.920 | 9.930 | 9.540 | 9.650 | 60,087 | -0.23(-2.33%) |
Mar 04, 2015 | 10.02 | 10.17 | 9.830 | 9.880 | 73,970 | -0.20(-1.98%) |
Mar 03, 2015 | 10.30 | 10.30 | 10.02 | 10.08 | 67,041 | -0.23(-2.23%) |