Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.100 | 9.390 | 9.100 | 9.310 | 349,131 | +0.17(+1.86%) |
May 28, 2015 | 9.160 | 9.240 | 9.040 | 9.140 | 242,463 | -0.02(-0.22%) |
May 27, 2015 | 9.000 | 9.200 | 8.870 | 9.160 | 342,471 | +0.18(+2.00%) |
May 26, 2015 | 8.890 | 9.035 | 8.770 | 8.980 | 361,130 | +0.03(+0.34%) |
May 22, 2015 | 8.920 | 8.950 | 8.950 | 8.950 | 247,400 | -0.01(-0.11%) |
May 21, 2015 | 8.920 | 8.980 | 8.780 | 8.960 | 398,948 | +0.05(+0.56%) |
May 20, 2015 | 8.870 | 8.970 | 8.810 | 8.910 | 158,038 | +0.05(+0.56%) |
May 19, 2015 | 9.050 | 9.070 | 8.840 | 8.860 | 210,225 | -0.21(-2.32%) |
May 18, 2015 | 9.000 | 9.090 | 8.900 | 9.070 | 277,409 | +0.07(+0.78%) |
May 15, 2015 | 9.040 | 9.050 | 8.850 | 9.000 | 342,030 | -0.01(-0.11%) |
May 14, 2015 | 8.710 | 9.070 | 8.680 | 9.010 | 549,620 | +0.34(+3.92%) |
May 13, 2015 | 8.560 | 8.690 | 8.532 | 8.670 | 219,535 | +0.12(+1.40%) |
May 12, 2015 | 8.470 | 8.650 | 8.410 | 8.550 | 277,763 | +0.01(+0.12%) |
May 11, 2015 | 8.500 | 8.640 | 8.440 | 8.540 | 371,567 | +0.06(+0.71%) |
May 08, 2015 | 8.400 | 8.580 | 8.360 | 8.480 | 484,648 | +0.13(+1.56%) |
May 07, 2015 | 8.320 | 8.430 | 8.220 | 8.350 | 531,422 | +0.01(+0.12%) |
May 06, 2015 | 8.250 | 8.470 | 8.190 | 8.340 | 560,568 | +0.15(+1.83%) |
May 05, 2015 | 8.710 | 8.720 | 8.175 | 8.190 | 1,006,318 | -0.52(-5.97%) |
May 04, 2015 | 8.540 | 8.980 | 8.495 | 8.710 | 866,124 | +0.22(+2.59%) |
May 01, 2015 | 8.020 | 8.490 | 7.914 | 8.490 | 707,706 | +0.52(+6.52%) |
Apr 30, 2015 | 8.800 | 8.979 | 7.340 | 7.970 | 2,613,047 | -1.24(-13.46%) |
Apr 29, 2015 | 9.250 | 9.330 | 9.120 | 9.210 | 355,835 | -0.06(-0.65%) |
Apr 28, 2015 | 9.180 | 9.300 | 9.000 | 9.270 | 225,155 | +0.09(+1.04%) |
Apr 27, 2015 | 9.160 | 9.450 | 9.140 | 9.175 | 279,261 | +0.02(+0.16%) |
Apr 24, 2015 | 9.250 | 9.250 | 9.100 | 9.160 | 263,820 | -0.13(-1.40%) |
Apr 23, 2015 | 9.440 | 9.440 | 9.220 | 9.290 | 332,134 | -0.15(-1.59%) |
Apr 22, 2015 | 9.370 | 9.470 | 9.250 | 9.440 | 130,533 | +0.05(+0.53%) |
Apr 21, 2015 | 9.380 | 9.500 | 9.250 | 9.390 | 288,695 | +0.09(+0.97%) |
Apr 20, 2015 | 9.230 | 9.390 | 9.200 | 9.300 | 204,765 | +0.16(+1.75%) |
Apr 17, 2015 | 9.220 | 9.280 | 9.070 | 9.140 | 313,418 | -0.12(-1.30%) |
Apr 16, 2015 | 9.360 | 9.450 | 9.220 | 9.260 | 274,752 | -0.19(-2.01%) |
Apr 15, 2015 | 9.510 | 9.510 | 9.370 | 9.450 | 351,543 | -0.06(-0.63%) |
Apr 14, 2015 | 9.430 | 9.520 | 9.270 | 9.510 | 255,392 | +0.08(+0.85%) |
Apr 13, 2015 | 9.430 | 9.500 | 9.360 | 9.430 | 477,248 | +0.04(+0.43%) |
Apr 10, 2015 | 9.360 | 9.490 | 9.290 | 9.390 | 328,725 | +0.05(+0.54%) |
Apr 09, 2015 | 9.300 | 9.370 | 9.220 | 9.340 | 192,315 | +0.04(+0.43%) |
Apr 08, 2015 | 9.150 | 9.330 | 9.150 | 9.300 | 329,567 | +0.16(+1.75%) |
Apr 07, 2015 | 9.150 | 9.200 | 9.030 | 9.140 | 341,913 | +0.02(+0.22%) |
Apr 06, 2015 | 9.120 | 9.150 | 9.030 | 9.120 | 237,566 | -0.07(-0.76%) |
Apr 02, 2015 | 9.030 | 9.190 | 9.190 | 9.190 | 364,500 | +0.21(+2.28%) |
Apr 01, 2015 | 8.890 | 9.000 | 8.720 | 8.985 | 511,981 | +0.12(+1.30%) |
Mar 31, 2015 | 8.840 | 8.950 | 8.810 | 8.870 | 657,442 | +0.03(+0.34%) |
Mar 30, 2015 | 8.800 | 8.880 | 8.790 | 8.840 | 470,792 | +0.09(+1.03%) |
Mar 27, 2015 | 8.920 | 8.950 | 8.590 | 8.750 | 458,329 | -0.20(-2.23%) |
Mar 26, 2015 | 8.910 | 8.960 | 8.760 | 8.950 | 430,344 | +0.03(+0.34%) |
Mar 25, 2015 | 9.300 | 9.300 | 8.810 | 8.920 | 918,005 | -0.37(-3.98%) |
Mar 24, 2015 | 9.310 | 9.370 | 9.220 | 9.290 | 262,449 | +0.00(+0.00%) |
Mar 23, 2015 | 9.210 | 9.310 | 9.130 | 9.290 | 492,018 | +0.16(+1.75%) |
Mar 20, 2015 | 9.340 | 9.380 | 9.105 | 9.130 | 514,928 | -0.13(-1.40%) |
Mar 19, 2015 | 9.330 | 9.330 | 9.230 | 9.260 | 221,332 | -0.07(-0.75%) |
Mar 18, 2015 | 9.410 | 9.505 | 9.170 | 9.330 | 458,751 | -0.15(-1.58%) |
Mar 17, 2015 | 9.400 | 9.640 | 9.370 | 9.480 | 444,541 | +0.12(+1.28%) |
Mar 16, 2015 | 9.210 | 9.500 | 9.130 | 9.360 | 408,443 | +0.15(+1.63%) |
Mar 13, 2015 | 9.170 | 9.290 | 9.020 | 9.210 | 292,908 | +0.04(+0.44%) |
Mar 12, 2015 | 9.110 | 9.190 | 8.930 | 9.170 | 419,142 | +0.04(+0.44%) |
Mar 11, 2015 | 9.170 | 9.410 | 9.110 | 9.130 | 396,478 | +0.01(+0.11%) |
Mar 10, 2015 | 9.050 | 9.240 | 9.013 | 9.120 | 328,496 | -0.12(-1.30%) |
Mar 09, 2015 | 9.100 | 9.300 | 9.044 | 9.240 | 365,578 | +0.23(+2.55%) |
Mar 06, 2015 | 9.060 | 9.270 | 8.950 | 9.010 | 344,629 | -0.19(-2.07%) |
Mar 05, 2015 | 9.360 | 9.470 | 9.070 | 9.200 | 461,451 | -0.22(-2.34%) |
Mar 04, 2015 | 9.330 | 9.600 | 9.420 | 9.420 | 350,677 | +0.00(+0.00%) |
Mar 03, 2015 | 10.19 | 10.23 | 9.420 | 9.420 | 804,243 | -0.84(-8.19%) |