Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.760 | 9.180 | 8.570 | 8.610 | 138,057 | -0.29(-3.26%) |
May 28, 2015 | 8.630 | 9.120 | 8.500 | 8.900 | 295,246 | +0.29(+3.37%) |
May 27, 2015 | 8.240 | 8.720 | 8.040 | 8.610 | 69,664 | +0.43(+5.26%) |
May 26, 2015 | 8.170 | 8.360 | 8.160 | 8.180 | 42,893 | -0.17(-2.04%) |
May 22, 2015 | 8.600 | 8.350 | 8.350 | 8.350 | 55,000 | -0.21(-2.45%) |
May 21, 2015 | 8.580 | 8.820 | 8.460 | 8.560 | 102,327 | +0.00(+0.00%) |
May 20, 2015 | 8.600 | 9.460 | 8.220 | 8.560 | 254,703 | +0.26(+3.13%) |
May 19, 2015 | 8.020 | 8.310 | 8.020 | 8.300 | 108,326 | +0.21(+2.60%) |
May 18, 2015 | 8.450 | 8.770 | 8.035 | 8.090 | 112,362 | -0.19(-2.29%) |
May 15, 2015 | 7.610 | 8.340 | 7.580 | 8.280 | 150,354 | +0.70(+9.23%) |
May 14, 2015 | 7.160 | 7.720 | 7.140 | 7.580 | 82,335 | +0.48(+6.76%) |
May 13, 2015 | 7.030 | 7.410 | 6.960 | 7.100 | 168,909 | +0.13(+1.87%) |
May 12, 2015 | 7.130 | 7.150 | 6.880 | 6.970 | 170,629 | -0.27(-3.73%) |
May 11, 2015 | 7.470 | 7.470 | 7.100 | 7.240 | 127,938 | -0.23(-3.08%) |
May 08, 2015 | 7.870 | 8.000 | 7.270 | 7.470 | 165,536 | -0.39(-4.96%) |
May 07, 2015 | 8.100 | 8.230 | 7.710 | 7.860 | 197,167 | -0.35(-4.26%) |
May 06, 2015 | 8.500 | 8.500 | 8.040 | 8.210 | 150,383 | -0.28(-3.30%) |
May 05, 2015 | 8.450 | 8.570 | 8.195 | 8.490 | 134,717 | +0.05(+0.59%) |
May 04, 2015 | 8.400 | 8.740 | 8.400 | 8.440 | 78,678 | +0.04(+0.48%) |
May 01, 2015 | 8.750 | 8.790 | 8.370 | 8.400 | 158,824 | -0.37(-4.22%) |
Apr 30, 2015 | 8.890 | 8.915 | 8.760 | 8.770 | 78,183 | -0.09(-1.02%) |
Apr 29, 2015 | 8.900 | 8.950 | 8.800 | 8.860 | 75,171 | -0.07(-0.78%) |
Apr 28, 2015 | 8.790 | 9.150 | 8.700 | 8.930 | 121,589 | +0.18(+2.06%) |
Apr 27, 2015 | 8.590 | 9.050 | 8.590 | 8.750 | 145,672 | -0.01(-0.11%) |
Apr 24, 2015 | 8.930 | 8.930 | 8.600 | 8.760 | 129,836 | -0.06(-0.68%) |
Apr 23, 2015 | 8.570 | 8.910 | 8.556 | 8.820 | 283,069 | +0.17(+1.97%) |
Apr 22, 2015 | 8.720 | 8.950 | 8.060 | 8.650 | 398,127 | -0.33(-3.67%) |
Apr 21, 2015 | 9.700 | 9.770 | 8.350 | 8.980 | 1,203,176 | -0.72(-7.42%) |
Apr 20, 2015 | 9.840 | 9.865 | 9.660 | 9.700 | 97,376 | -0.12(-1.22%) |
Apr 17, 2015 | 9.720 | 9.870 | 9.700 | 9.820 | 53,395 | +0.06(+0.61%) |
Apr 16, 2015 | 9.830 | 9.840 | 9.700 | 9.760 | 85,096 | -0.04(-0.41%) |
Apr 15, 2015 | 9.900 | 9.900 | 9.740 | 9.800 | 118,983 | -0.03(-0.31%) |
Apr 14, 2015 | 9.990 | 9.990 | 9.800 | 9.830 | 119,647 | -0.11(-1.11%) |
Apr 13, 2015 | 10.00 | 10.14 | 9.830 | 9.940 | 115,137 | -0.06(-0.60%) |
Apr 10, 2015 | 10.00 | 10.08 | 9.960 | 10.00 | 45,125 | +0.01(+0.10%) |
Apr 09, 2015 | 10.05 | 10.08 | 9.940 | 9.990 | 75,330 | -0.07(-0.70%) |
Apr 08, 2015 | 10.29 | 10.33 | 9.900 | 10.06 | 104,926 | -0.20(-1.95%) |
Apr 07, 2015 | 10.39 | 10.47 | 10.14 | 10.26 | 85,276 | -0.22(-2.10%) |
Apr 06, 2015 | 10.31 | 10.80 | 10.27 | 10.48 | 126,672 | +0.19(+1.85%) |
Apr 02, 2015 | 10.20 | 10.29 | 10.29 | 10.29 | 47,200 | +0.12(+1.18%) |
Apr 01, 2015 | 10.16 | 10.54 | 9.880 | 10.17 | 173,917 | -0.09(-0.83%) |
Mar 31, 2015 | 10.45 | 10.66 | 10.21 | 10.26 | 36,884 | -0.23(-2.24%) |
Mar 30, 2015 | 10.09 | 10.49 | 10.02 | 10.49 | 60,473 | +0.48(+4.80%) |
Mar 27, 2015 | 10.09 | 10.11 | 9.980 | 10.01 | 62,215 | +0.00(+0.00%) |
Mar 26, 2015 | 9.820 | 10.10 | 9.820 | 10.01 | 33,653 | +0.02(+0.20%) |
Mar 25, 2015 | 10.12 | 10.14 | 9.890 | 9.990 | 69,293 | -0.03(-0.30%) |
Mar 24, 2015 | 10.10 | 10.12 | 9.850 | 10.02 | 82,203 | -0.02(-0.20%) |
Mar 23, 2015 | 9.900 | 10.19 | 9.876 | 10.04 | 59,180 | +0.24(+2.45%) |
Mar 20, 2015 | 9.870 | 9.990 | 9.700 | 9.800 | 144,758 | -0.07(-0.71%) |
Mar 19, 2015 | 9.880 | 9.990 | 9.850 | 9.870 | 72,795 | -0.13(-1.30%) |
Mar 18, 2015 | 9.850 | 10.01 | 9.560 | 10.00 | 136,598 | +0.12(+1.21%) |
Mar 17, 2015 | 10.01 | 10.61 | 9.830 | 9.880 | 65,903 | -0.14(-1.40%) |
Mar 16, 2015 | 10.06 | 10.35 | 10.00 | 10.02 | 71,682 | -0.09(-0.89%) |
Mar 13, 2015 | 10.33 | 10.42 | 10.00 | 10.11 | 49,328 | -0.38(-3.62%) |
Mar 12, 2015 | 10.37 | 10.49 | 10.05 | 10.49 | 57,855 | +0.19(+1.84%) |
Mar 11, 2015 | 10.34 | 10.42 | 10.18 | 10.30 | 63,138 | -0.06(-0.58%) |
Mar 10, 2015 | 10.42 | 11.13 | 10.09 | 10.36 | 65,971 | -0.06(-0.58%) |
Mar 09, 2015 | 10.63 | 10.64 | 10.25 | 10.42 | 21,426 | -0.18(-1.70%) |
Mar 06, 2015 | 10.95 | 10.99 | 10.51 | 10.60 | 41,811 | -0.41(-3.72%) |
Mar 05, 2015 | 11.25 | 11.25 | 10.95 | 11.01 | 62,054 | -0.17(-1.52%) |
Mar 04, 2015 | 11.33 | 11.31 | 11.06 | 11.18 | 24,619 | -0.13(-1.15%) |
Mar 03, 2015 | 11.56 | 11.56 | 11.00 | 11.31 | 63,977 | -0.25(-2.16%) |