Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.300 | 8.444 | 7.830 | 7.860 | 418,931 | -0.38(-4.61%) |
May 28, 2015 | 8.280 | 8.348 | 7.990 | 8.240 | 226,934 | -0.01(-0.12%) |
May 27, 2015 | 7.990 | 8.260 | 7.900 | 8.250 | 243,292 | +0.28(+3.51%) |
May 26, 2015 | 8.080 | 8.196 | 7.760 | 7.970 | 235,108 | -0.16(-1.97%) |
May 22, 2015 | 8.090 | 8.130 | 8.130 | 8.130 | 208,900 | -0.01(-0.12%) |
May 21, 2015 | 8.240 | 8.268 | 8.000 | 8.140 | 247,662 | -0.02(-0.25%) |
May 20, 2015 | 8.250 | 8.350 | 8.060 | 8.160 | 196,515 | -0.07(-0.85%) |
May 19, 2015 | 8.210 | 8.376 | 8.000 | 8.230 | 240,388 | -0.01(-0.12%) |
May 18, 2015 | 8.240 | 8.590 | 8.120 | 8.240 | 396,309 | +0.05(+0.61%) |
May 15, 2015 | 8.130 | 8.338 | 7.980 | 8.190 | 544,066 | +0.14(+1.74%) |
May 14, 2015 | 8.060 | 8.410 | 7.910 | 8.050 | 731,930 | +0.34(+4.41%) |
May 13, 2015 | 7.860 | 7.900 | 7.510 | 7.710 | 207,329 | -0.10(-1.28%) |
May 12, 2015 | 7.980 | 7.990 | 7.510 | 7.810 | 234,905 | -0.07(-0.89%) |
May 11, 2015 | 7.790 | 8.010 | 7.610 | 7.880 | 238,429 | +0.32(+4.23%) |
May 08, 2015 | 7.590 | 7.720 | 7.460 | 7.560 | 152,060 | +0.07(+0.93%) |
May 07, 2015 | 7.600 | 7.670 | 7.270 | 7.490 | 215,272 | -0.05(-0.66%) |
May 06, 2015 | 7.970 | 8.230 | 7.430 | 7.540 | 230,321 | -0.31(-3.95%) |
May 05, 2015 | 7.980 | 8.140 | 7.820 | 7.850 | 226,716 | -0.07(-0.88%) |
May 04, 2015 | 7.900 | 8.280 | 7.754 | 7.920 | 280,621 | +0.07(+0.89%) |
May 01, 2015 | 7.760 | 8.049 | 7.400 | 7.850 | 558,920 | +0.18(+2.35%) |
Apr 30, 2015 | 8.220 | 8.280 | 7.510 | 7.670 | 911,833 | -0.58(-7.03%) |
Apr 29, 2015 | 8.260 | 8.450 | 8.050 | 8.250 | 357,881 | +0.00(+0.00%) |
Apr 28, 2015 | 8.460 | 8.560 | 8.010 | 8.250 | 670,933 | -0.22(-2.60%) |
Apr 27, 2015 | 8.720 | 8.870 | 8.270 | 8.470 | 627,830 | -0.20(-2.31%) |
Apr 24, 2015 | 8.790 | 8.940 | 8.650 | 8.670 | 772,808 | -0.08(-0.91%) |
Apr 23, 2015 | 8.500 | 8.790 | 8.330 | 8.750 | 650,349 | +0.36(+4.29%) |
Apr 22, 2015 | 8.260 | 8.450 | 8.180 | 8.390 | 392,701 | +0.07(+0.84%) |
Apr 21, 2015 | 8.580 | 8.600 | 8.170 | 8.320 | 481,189 | -0.18(-2.12%) |
Apr 20, 2015 | 8.500 | 8.640 | 8.150 | 8.500 | 726,278 | +0.19(+2.29%) |
Apr 17, 2015 | 8.240 | 8.540 | 8.110 | 8.310 | 5,618,030 | -0.36(-4.15%) |
Apr 16, 2015 | 9.440 | 9.620 | 8.600 | 8.670 | 404,185 | -0.65(-6.97%) |
Apr 15, 2015 | 9.390 | 9.460 | 9.050 | 9.320 | 255,456 | -0.41(-4.21%) |
Apr 14, 2015 | 10.27 | 10.29 | 9.670 | 9.730 | 55,573 | -0.57(-5.53%) |
Apr 13, 2015 | 10.31 | 10.50 | 10.08 | 10.30 | 67,771 | -0.11(-1.06%) |
Apr 10, 2015 | 10.33 | 10.50 | 10.21 | 10.41 | 55,021 | +0.13(+1.26%) |
Apr 09, 2015 | 10.50 | 10.50 | 10.20 | 10.28 | 57,675 | -0.22(-2.10%) |
Apr 08, 2015 | 9.890 | 10.52 | 9.830 | 10.50 | 186,049 | +0.66(+6.71%) |
Apr 07, 2015 | 9.340 | 10.14 | 9.340 | 9.840 | 75,153 | +0.57(+6.15%) |
Apr 06, 2015 | 9.180 | 9.705 | 9.150 | 9.270 | 78,073 | +0.08(+0.87%) |
Apr 02, 2015 | 9.500 | 9.190 | 9.190 | 9.190 | 175,600 | -0.32(-3.36%) |
Apr 01, 2015 | 11.12 | 11.12 | 9.360 | 9.510 | 269,725 | -1.60(-14.40%) |
Mar 31, 2015 | 10.93 | 11.51 | 10.79 | 11.11 | 109,305 | +0.19(+1.74%) |
Mar 30, 2015 | 10.51 | 11.16 | 10.38 | 10.92 | 87,127 | +0.49(+4.70%) |
Mar 27, 2015 | 10.32 | 10.49 | 10.02 | 10.43 | 34,505 | +0.14(+1.36%) |
Mar 26, 2015 | 10.25 | 10.63 | 10.15 | 10.29 | 68,921 | +0.06(+0.59%) |
Mar 25, 2015 | 12.27 | 12.27 | 10.12 | 10.23 | 166,001 | -1.28(-11.12%) |
Mar 24, 2015 | 11.39 | 11.70 | 11.25 | 11.51 | 76,628 | +0.16(+1.41%) |
Mar 23, 2015 | 12.43 | 12.61 | 11.31 | 11.35 | 171,191 | -1.11(-8.91%) |
Mar 20, 2015 | 13.06 | 13.19 | 12.42 | 12.46 | 100,634 | -0.54(-4.15%) |
Mar 19, 2015 | 12.89 | 13.16 | 12.87 | 13.00 | 119,636 | +0.13(+1.01%) |
Mar 18, 2015 | 12.81 | 13.07 | 12.64 | 12.87 | 113,322 | +0.05(+0.39%) |
Mar 17, 2015 | 12.97 | 13.29 | 12.37 | 12.82 | 200,423 | -0.16(-1.23%) |
Mar 16, 2015 | 13.56 | 13.90 | 12.59 | 12.98 | 241,492 | -0.26(-1.96%) |
Mar 13, 2015 | 11.56 | 13.29 | 11.41 | 13.24 | 575,957 | +1.81(+15.84%) |
Mar 12, 2015 | 11.60 | 11.60 | 11.27 | 11.43 | 89,077 | -0.04(-0.35%) |
Mar 11, 2015 | 11.51 | 11.56 | 11.26 | 11.47 | 59,760 | +0.04(+0.35%) |
Mar 10, 2015 | 11.45 | 11.75 | 11.40 | 11.43 | 72,630 | -0.02(-0.17%) |
Mar 09, 2015 | 11.19 | 11.55 | 10.81 | 11.45 | 124,627 | +0.30(+2.69%) |
Mar 06, 2015 | 11.04 | 11.50 | 10.93 | 11.15 | 236,629 | +0.12(+1.09%) |
Mar 05, 2015 | 10.20 | 11.22 | 10.20 | 11.03 | 207,771 | +0.83(+8.14%) |
Mar 04, 2015 | 9.480 | 10.73 | 9.360 | 10.20 | 138,679 | +0.72(+7.59%) |
Mar 03, 2015 | 9.140 | 9.520 | 8.920 | 9.480 | 37,288 | +0.40(+4.41%) |