Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.950 | 8.040 | 7.610 | 7.750 | 138,768 | -0.16(-2.02%) |
May 28, 2015 | 8.220 | 8.252 | 7.850 | 7.910 | 120,922 | -0.37(-4.47%) |
May 27, 2015 | 8.240 | 8.440 | 8.140 | 8.280 | 94,362 | +0.06(+0.73%) |
May 26, 2015 | 8.340 | 8.390 | 8.020 | 8.220 | 153,333 | -0.19(-2.26%) |
May 22, 2015 | 8.430 | 8.410 | 8.410 | 8.410 | 102,700 | -0.07(-0.83%) |
May 21, 2015 | 8.200 | 8.570 | 8.030 | 8.480 | 124,297 | +0.30(+3.67%) |
May 20, 2015 | 8.340 | 8.430 | 8.020 | 8.180 | 98,192 | -0.13(-1.56%) |
May 19, 2015 | 8.520 | 8.658 | 8.120 | 8.310 | 331,787 | -0.24(-2.81%) |
May 18, 2015 | 8.400 | 8.784 | 8.260 | 8.550 | 284,678 | +0.14(+1.66%) |
May 15, 2015 | 7.900 | 8.560 | 7.761 | 8.410 | 260,187 | +0.48(+6.05%) |
May 14, 2015 | 7.820 | 7.980 | 7.641 | 7.930 | 234,261 | +0.18(+2.32%) |
May 13, 2015 | 8.100 | 8.100 | 7.550 | 7.750 | 351,069 | -0.31(-3.85%) |
May 12, 2015 | 8.530 | 8.550 | 8.030 | 8.060 | 252,855 | -0.57(-6.60%) |
May 11, 2015 | 8.920 | 9.060 | 8.570 | 8.630 | 149,114 | -0.25(-2.82%) |
May 08, 2015 | 9.070 | 9.070 | 8.810 | 8.880 | 139,009 | -0.07(-0.78%) |
May 07, 2015 | 9.080 | 9.240 | 8.900 | 8.950 | 116,223 | -0.20(-2.19%) |
May 06, 2015 | 9.540 | 9.540 | 9.090 | 9.150 | 88,027 | -0.35(-3.68%) |
May 05, 2015 | 9.840 | 9.970 | 9.474 | 9.500 | 138,014 | -0.35(-3.55%) |
May 04, 2015 | 9.880 | 10.05 | 9.760 | 9.850 | 124,936 | +0.00(+0.00%) |
May 01, 2015 | 9.940 | 10.13 | 9.770 | 9.850 | 81,897 | -0.06(-0.61%) |
Apr 30, 2015 | 10.02 | 10.10 | 9.780 | 9.910 | 102,061 | -0.24(-2.36%) |
Apr 29, 2015 | 10.03 | 10.24 | 9.950 | 10.15 | 86,395 | -0.01(-0.10%) |
Apr 28, 2015 | 9.860 | 10.20 | 9.690 | 10.16 | 113,790 | +0.31(+3.15%) |
Apr 27, 2015 | 9.820 | 10.05 | 9.680 | 9.850 | 127,248 | +0.09(+0.92%) |
Apr 24, 2015 | 9.660 | 9.990 | 9.545 | 9.760 | 115,582 | +0.07(+0.72%) |
Apr 23, 2015 | 9.600 | 9.830 | 9.550 | 9.690 | 130,776 | +0.08(+0.83%) |
Apr 22, 2015 | 9.580 | 9.990 | 9.500 | 9.610 | 106,518 | +0.00(+0.00%) |
Apr 21, 2015 | 9.750 | 9.846 | 9.530 | 9.610 | 87,145 | -0.12(-1.18%) |
Apr 20, 2015 | 9.780 | 9.820 | 9.520 | 9.725 | 119,673 | -0.03(-0.26%) |
Apr 17, 2015 | 9.260 | 9.760 | 9.170 | 9.750 | 166,099 | +0.36(+3.83%) |
Apr 16, 2015 | 9.520 | 9.610 | 9.370 | 9.390 | 74,708 | -0.20(-2.09%) |
Apr 15, 2015 | 8.830 | 9.690 | 8.820 | 9.590 | 84,601 | +0.76(+8.61%) |
Apr 14, 2015 | 8.920 | 8.960 | 8.750 | 8.830 | 88,200 | -0.07(-0.79%) |
Apr 13, 2015 | 8.790 | 8.970 | 8.700 | 8.900 | 106,101 | +0.11(+1.25%) |
Apr 10, 2015 | 9.160 | 9.220 | 8.750 | 8.790 | 141,369 | -0.33(-3.62%) |
Apr 09, 2015 | 9.150 | 9.360 | 9.020 | 9.120 | 66,315 | -0.10(-1.08%) |
Apr 08, 2015 | 9.320 | 9.495 | 9.160 | 9.220 | 66,559 | -0.14(-1.50%) |
Apr 07, 2015 | 9.570 | 9.640 | 9.320 | 9.360 | 71,541 | -0.20(-2.09%) |
Apr 06, 2015 | 9.590 | 9.720 | 9.450 | 9.560 | 67,900 | -0.10(-1.04%) |
Apr 02, 2015 | 9.540 | 9.660 | 9.660 | 9.660 | 46,000 | +0.08(+0.84%) |
Apr 01, 2015 | 9.680 | 9.780 | 9.490 | 9.580 | 65,610 | -0.15(-1.54%) |
Mar 31, 2015 | 9.960 | 9.970 | 9.565 | 9.730 | 64,970 | -0.36(-3.57%) |
Mar 30, 2015 | 9.480 | 10.28 | 9.480 | 10.09 | 137,738 | +0.62(+6.55%) |
Mar 27, 2015 | 9.590 | 9.690 | 9.400 | 9.470 | 78,703 | -0.16(-1.66%) |
Mar 26, 2015 | 9.480 | 9.700 | 9.390 | 9.630 | 100,955 | +0.09(+0.94%) |
Mar 25, 2015 | 9.740 | 9.880 | 9.410 | 9.540 | 106,822 | -0.26(-2.65%) |
Mar 24, 2015 | 9.730 | 9.870 | 9.460 | 9.800 | 122,244 | +0.04(+0.41%) |
Mar 23, 2015 | 9.440 | 9.820 | 9.280 | 9.760 | 151,243 | +0.29(+3.06%) |
Mar 20, 2015 | 9.050 | 9.500 | 8.960 | 9.470 | 250,565 | +0.46(+5.11%) |
Mar 19, 2015 | 9.240 | 9.305 | 9.000 | 9.010 | 134,492 | -0.24(-2.59%) |
Mar 18, 2015 | 9.210 | 9.390 | 9.030 | 9.250 | 95,610 | +0.04(+0.43%) |
Mar 17, 2015 | 9.320 | 9.350 | 9.150 | 9.210 | 236,333 | -0.12(-1.29%) |
Mar 16, 2015 | 9.300 | 9.436 | 9.120 | 9.330 | 94,209 | +0.08(+0.86%) |
Mar 13, 2015 | 9.570 | 9.570 | 9.230 | 9.250 | 184,116 | -0.34(-3.55%) |
Mar 12, 2015 | 9.350 | 9.700 | 9.220 | 9.590 | 313,221 | +0.35(+3.79%) |
Mar 11, 2015 | 9.000 | 9.390 | 8.741 | 9.240 | 615,406 | +0.15(+1.65%) |
Mar 10, 2015 | 9.920 | 9.920 | 8.370 | 9.090 | 503,745 | -1.00(-9.91%) |
Mar 09, 2015 | 11.07 | 11.07 | 10.01 | 10.09 | 297,014 | -0.92(-8.36%) |
Mar 06, 2015 | 11.66 | 11.66 | 10.95 | 11.01 | 211,570 | -0.69(-5.90%) |
Mar 05, 2015 | 11.42 | 11.75 | 11.39 | 11.70 | 59,450 | +0.31(+2.72%) |
Mar 04, 2015 | 11.64 | 11.64 | 11.32 | 11.39 | 101,195 | -0.25(-2.15%) |
Mar 03, 2015 | 11.87 | 12.04 | 11.60 | 11.64 | 53,130 | -0.26(-2.18%) |