Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.420 | 7.420 | 7.100 | 7.140 | 101,788 | -0.29(-3.90%) |
May 28, 2015 | 7.150 | 7.450 | 7.130 | 7.430 | 71,058 | +0.18(+2.48%) |
May 27, 2015 | 6.940 | 7.280 | 6.930 | 7.250 | 125,340 | +0.24(+3.42%) |
May 26, 2015 | 7.030 | 7.100 | 6.980 | 7.010 | 232,582 | -0.01(-0.14%) |
May 22, 2015 | 7.000 | 7.020 | 7.020 | 7.020 | 280,400 | +0.03(+0.43%) |
May 21, 2015 | 7.080 | 7.080 | 6.890 | 6.990 | 193,326 | -0.10(-1.41%) |
May 20, 2015 | 7.280 | 7.410 | 7.090 | 7.090 | 147,956 | -0.20(-2.74%) |
May 19, 2015 | 7.400 | 7.400 | 7.090 | 7.290 | 57,370 | -0.09(-1.22%) |
May 18, 2015 | 7.480 | 7.590 | 7.320 | 7.380 | 79,019 | -0.11(-1.47%) |
May 15, 2015 | 7.610 | 7.670 | 7.400 | 7.490 | 113,602 | -0.07(-0.93%) |
May 14, 2015 | 7.460 | 7.580 | 7.390 | 7.560 | 59,423 | +0.09(+1.20%) |
May 13, 2015 | 7.820 | 7.820 | 7.450 | 7.470 | 73,753 | -0.38(-4.84%) |
May 12, 2015 | 7.660 | 7.870 | 7.350 | 7.850 | 118,361 | +0.06(+0.77%) |
May 11, 2015 | 7.930 | 7.970 | 7.702 | 7.790 | 109,459 | -0.14(-1.77%) |
May 08, 2015 | 9.100 | 9.100 | 7.870 | 7.930 | 406,629 | -1.20(-13.14%) |
May 07, 2015 | 9.260 | 9.410 | 9.100 | 9.130 | 49,887 | -0.19(-2.04%) |
May 06, 2015 | 9.270 | 9.340 | 9.020 | 9.320 | 187,151 | +0.03(+0.32%) |
May 05, 2015 | 9.400 | 9.460 | 9.120 | 9.290 | 40,433 | -0.09(-0.96%) |
May 04, 2015 | 8.660 | 9.690 | 8.660 | 9.380 | 64,321 | +0.58(+6.59%) |
May 01, 2015 | 8.760 | 8.870 | 8.750 | 8.800 | 15,508 | +0.04(+0.46%) |
Apr 30, 2015 | 8.980 | 9.000 | 8.690 | 8.760 | 39,319 | -0.20(-2.23%) |
Apr 29, 2015 | 9.000 | 9.060 | 8.880 | 8.960 | 17,952 | -0.10(-1.10%) |
Apr 28, 2015 | 9.050 | 9.120 | 8.900 | 9.060 | 18,860 | +0.07(+0.78%) |
Apr 27, 2015 | 9.010 | 9.060 | 8.900 | 8.990 | 28,739 | -0.03(-0.33%) |
Apr 24, 2015 | 9.110 | 9.180 | 9.000 | 9.020 | 24,840 | -0.08(-0.88%) |
Apr 23, 2015 | 9.100 | 9.160 | 8.920 | 9.100 | 32,071 | +0.05(+0.55%) |
Apr 22, 2015 | 9.450 | 9.450 | 8.700 | 9.050 | 56,372 | -0.37(-3.93%) |
Apr 21, 2015 | 9.430 | 9.603 | 9.270 | 9.420 | 62,964 | +0.05(+0.53%) |
Apr 20, 2015 | 8.780 | 9.400 | 8.780 | 9.370 | 151,094 | +0.67(+7.70%) |
Apr 17, 2015 | 8.680 | 8.910 | 8.610 | 8.700 | 89,938 | -0.04(-0.46%) |
Apr 16, 2015 | 8.710 | 8.910 | 8.710 | 8.740 | 24,771 | -0.03(-0.34%) |
Apr 15, 2015 | 8.980 | 8.980 | 8.680 | 8.770 | 55,226 | -0.13(-1.46%) |
Apr 14, 2015 | 8.970 | 8.990 | 8.750 | 8.900 | 94,434 | +0.03(+0.34%) |
Apr 13, 2015 | 8.940 | 8.940 | 8.770 | 8.870 | 44,241 | -0.06(-0.67%) |
Apr 10, 2015 | 9.040 | 9.100 | 8.900 | 8.930 | 56,930 | -0.18(-1.98%) |
Apr 09, 2015 | 9.130 | 9.290 | 9.090 | 9.110 | 25,306 | -0.07(-0.76%) |
Apr 08, 2015 | 9.330 | 9.390 | 9.130 | 9.180 | 63,745 | -0.22(-2.34%) |
Apr 07, 2015 | 9.050 | 9.440 | 9.000 | 9.400 | 88,708 | +0.34(+3.75%) |
Apr 06, 2015 | 8.960 | 9.240 | 8.820 | 9.060 | 79,208 | +0.06(+0.67%) |
Apr 02, 2015 | 9.020 | 9.000 | 9.000 | 9.000 | 49,200 | -0.04(-0.44%) |
Apr 01, 2015 | 9.290 | 9.290 | 8.910 | 9.040 | 81,593 | -0.21(-2.27%) |
Mar 31, 2015 | 9.190 | 9.290 | 9.060 | 9.250 | 60,368 | +0.06(+0.65%) |
Mar 30, 2015 | 9.110 | 9.290 | 9.040 | 9.190 | 44,895 | +0.08(+0.88%) |
Mar 27, 2015 | 9.060 | 9.230 | 9.010 | 9.110 | 31,904 | +0.06(+0.66%) |
Mar 26, 2015 | 9.050 | 9.215 | 8.925 | 9.050 | 85,542 | +0.02(+0.22%) |
Mar 25, 2015 | 9.380 | 9.380 | 9.000 | 9.030 | 44,458 | -0.33(-3.53%) |
Mar 24, 2015 | 9.190 | 9.490 | 9.160 | 9.360 | 34,826 | +0.15(+1.63%) |
Mar 23, 2015 | 9.200 | 9.280 | 8.980 | 9.210 | 48,250 | -0.02(-0.22%) |
Mar 20, 2015 | 8.970 | 9.460 | 8.950 | 9.230 | 53,766 | +0.30(+3.36%) |
Mar 19, 2015 | 8.780 | 9.020 | 8.550 | 8.930 | 62,844 | +0.11(+1.25%) |
Mar 18, 2015 | 8.800 | 8.870 | 8.630 | 8.820 | 78,222 | +0.05(+0.57%) |
Mar 17, 2015 | 8.910 | 8.990 | 8.554 | 8.770 | 54,366 | -0.20(-2.23%) |
Mar 16, 2015 | 9.040 | 9.120 | 8.960 | 8.970 | 44,615 | -0.05(-0.55%) |
Mar 13, 2015 | 9.010 | 9.050 | 8.910 | 9.020 | 40,159 | -0.04(-0.44%) |
Mar 12, 2015 | 9.040 | 9.160 | 8.860 | 9.060 | 59,496 | +0.05(+0.55%) |
Mar 11, 2015 | 9.000 | 9.240 | 8.740 | 9.010 | 159,722 | +0.01(+0.11%) |
Mar 10, 2015 | 9.050 | 9.200 | 9.000 | 9.000 | 82,933 | -0.01(-0.11%) |
Mar 09, 2015 | 8.780 | 9.110 | 8.700 | 9.010 | 78,014 | +0.26(+2.97%) |
Mar 06, 2015 | 8.720 | 8.940 | 8.640 | 8.750 | 38,136 | -0.05(-0.57%) |
Mar 05, 2015 | 8.840 | 8.970 | 8.510 | 8.800 | 51,948 | -0.01(-0.11%) |
Mar 04, 2015 | 8.760 | 8.930 | 8.615 | 8.810 | 93,220 | +0.10(+1.15%) |
Mar 03, 2015 | 8.520 | 8.760 | 8.220 | 8.710 | 70,974 | +0.13(+1.52%) |