Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.737 | 8.756 | 8.468 | 8.602 | 60,955 | -0.14(-1.65%) |
May 28, 2015 | 8.602 | 8.775 | 8.477 | 8.747 | 28,359 | +0.09(+1.00%) |
May 27, 2015 | 8.631 | 8.843 | 8.631 | 8.660 | 37,579 | +0.04(+0.45%) |
May 26, 2015 | 8.804 | 8.804 | 8.564 | 8.622 | 69,155 | -0.29(-3.24%) |
May 22, 2015 | 8.872 | 8.910 | 8.910 | 8.910 | 51,500 | +0.01(+0.11%) |
May 21, 2015 | 9.083 | 9.121 | 8.785 | 8.900 | 68,132 | -0.15(-1.70%) |
May 20, 2015 | 9.198 | 9.410 | 8.968 | 9.054 | 65,970 | -0.17(-1.88%) |
May 19, 2015 | 9.362 | 9.477 | 9.150 | 9.227 | 72,704 | -0.28(-2.93%) |
May 18, 2015 | 9.583 | 9.621 | 9.467 | 9.506 | 35,175 | -0.15(-1.59%) |
May 15, 2015 | 9.515 | 9.688 | 9.429 | 9.660 | 72,348 | +0.12(+1.21%) |
May 14, 2015 | 9.429 | 9.688 | 9.429 | 9.544 | 58,956 | +0.17(+1.85%) |
May 13, 2015 | 9.544 | 9.658 | 9.333 | 9.371 | 104,650 | -0.17(-1.81%) |
May 12, 2015 | 9.371 | 9.727 | 9.342 | 9.544 | 88,811 | +0.13(+1.43%) |
May 11, 2015 | 9.410 | 9.833 | 9.294 | 9.410 | 130,620 | -0.22(-2.30%) |
May 08, 2015 | 9.583 | 9.890 | 9.564 | 9.631 | 145,010 | +0.27(+2.87%) |
May 07, 2015 | 9.391 | 9.391 | 8.920 | 9.362 | 111,260 | -0.12(-1.32%) |
May 06, 2015 | 9.429 | 9.535 | 9.256 | 9.487 | 190,925 | -0.03(-0.30%) |
May 05, 2015 | 9.756 | 9.813 | 9.496 | 9.515 | 106,531 | -0.27(-2.75%) |
May 04, 2015 | 9.948 | 9.948 | 9.650 | 9.785 | 117,436 | -0.10(-0.97%) |
May 01, 2015 | 9.525 | 9.967 | 9.515 | 9.881 | 264,684 | +0.39(+4.15%) |
Apr 30, 2015 | 9.275 | 9.640 | 9.275 | 9.487 | 209,114 | +0.17(+1.86%) |
Apr 29, 2015 | 9.189 | 9.323 | 9.064 | 9.314 | 135,487 | +0.12(+1.36%) |
Apr 28, 2015 | 9.198 | 9.314 | 9.083 | 9.189 | 141,380 | -0.01(-0.10%) |
Apr 27, 2015 | 8.910 | 9.294 | 8.910 | 9.198 | 266,407 | +0.35(+3.91%) |
Apr 24, 2015 | 8.545 | 8.968 | 8.545 | 8.852 | 222,325 | +0.31(+3.60%) |
Apr 23, 2015 | 8.016 | 8.593 | 8.016 | 8.545 | 168,962 | +0.54(+6.72%) |
Apr 22, 2015 | 7.939 | 8.098 | 7.939 | 8.006 | 18,041 | +0.08(+0.97%) |
Apr 21, 2015 | 8.266 | 8.266 | 7.910 | 7.930 | 96,556 | -0.33(-3.96%) |
Apr 20, 2015 | 8.304 | 8.362 | 8.093 | 8.256 | 78,140 | -0.07(-0.81%) |
Apr 17, 2015 | 8.160 | 8.324 | 8.112 | 8.324 | 61,296 | +0.12(+1.41%) |
Apr 16, 2015 | 8.372 | 8.391 | 8.045 | 8.208 | 75,723 | -0.23(-2.73%) |
Apr 15, 2015 | 8.228 | 8.506 | 8.199 | 8.439 | 70,151 | +0.20(+2.45%) |
Apr 14, 2015 | 8.247 | 8.256 | 8.103 | 8.237 | 46,934 | +0.02(+0.23%) |
Apr 13, 2015 | 8.237 | 8.256 | 8.103 | 8.218 | 76,879 | -0.24(-2.84%) |
Apr 10, 2015 | 8.285 | 8.458 | 8.256 | 8.458 | 159,661 | +0.25(+3.04%) |
Apr 09, 2015 | 8.314 | 8.391 | 8.199 | 8.208 | 37,053 | -0.14(-1.73%) |
Apr 08, 2015 | 8.352 | 8.516 | 8.304 | 8.352 | 51,809 | +0.02(+0.23%) |
Apr 07, 2015 | 8.266 | 8.449 | 8.256 | 8.333 | 49,392 | +0.05(+0.58%) |
Apr 06, 2015 | 8.122 | 8.304 | 8.049 | 8.285 | 77,438 | +0.27(+3.36%) |
Apr 02, 2015 | 7.939 | 8.016 | 8.016 | 8.016 | 25,281 | +0.04(+0.48%) |
Apr 01, 2015 | 7.862 | 8.083 | 7.862 | 7.978 | 86,370 | +0.12(+1.47%) |
Mar 31, 2015 | 7.910 | 7.920 | 7.833 | 7.862 | 29,021 | -0.18(-2.27%) |
Mar 30, 2015 | 7.910 | 8.114 | 7.709 | 8.045 | 82,970 | +0.11(+1.33%) |
Mar 27, 2015 | 7.901 | 7.997 | 7.699 | 7.939 | 75,190 | -0.02(-0.24%) |
Mar 26, 2015 | 8.045 | 8.247 | 7.930 | 7.958 | 161,821 | -0.03(-0.36%) |
Mar 25, 2015 | 8.064 | 8.160 | 7.930 | 7.987 | 29,582 | -0.10(-1.19%) |
Mar 24, 2015 | 7.978 | 8.131 | 7.747 | 8.083 | 74,870 | +0.02(+0.24%) |
Mar 23, 2015 | 7.632 | 8.074 | 7.497 | 8.064 | 109,995 | +0.51(+6.74%) |
Mar 20, 2015 | 7.180 | 7.603 | 7.108 | 7.555 | 76,086 | +0.59(+8.41%) |
Mar 19, 2015 | 7.189 | 7.199 | 6.959 | 6.968 | 88,236 | -0.38(-5.23%) |
Mar 18, 2015 | 7.180 | 7.401 | 7.065 | 7.353 | 43,227 | +0.12(+1.59%) |
Mar 17, 2015 | 7.199 | 7.324 | 7.160 | 7.238 | 25,812 | -0.06(-0.79%) |
Mar 16, 2015 | 7.151 | 7.314 | 6.988 | 7.295 | 40,282 | +0.19(+2.71%) |
Mar 13, 2015 | 7.266 | 7.286 | 7.026 | 7.103 | 31,148 | -0.22(-3.02%) |
Mar 12, 2015 | 7.151 | 7.391 | 7.151 | 7.324 | 141,668 | +0.36(+5.10%) |
Mar 11, 2015 | 7.122 | 7.180 | 6.901 | 6.968 | 50,133 | -0.17(-2.42%) |
Mar 10, 2015 | 7.218 | 7.324 | 7.093 | 7.141 | 22,868 | -0.19(-2.62%) |
Mar 09, 2015 | 7.420 | 7.564 | 7.314 | 7.333 | 55,959 | -0.10(-1.29%) |
Mar 06, 2015 | 7.381 | 7.483 | 7.295 | 7.429 | 60,470 | -0.09(-1.15%) |
Mar 05, 2015 | 7.698 | 7.698 | 7.477 | 7.516 | 105,271 | -0.16(-2.13%) |
Mar 04, 2015 | 7.775 | 7.698 | 7.525 | 7.679 | 132,463 | -0.02(-0.25%) |
Mar 03, 2015 | 7.957 | 8.072 | 7.765 | 7.698 | 84,011 | -0.28(-3.49%) |