Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.750 | 9.750 | 9.600 | 9.730 | 66,070 | +0.01(+0.10%) |
May 28, 2015 | 9.730 | 9.750 | 9.530 | 9.720 | 28,584 | +0.03(+0.31%) |
May 27, 2015 | 9.800 | 9.800 | 9.580 | 9.690 | 74,135 | -0.11(-1.12%) |
May 26, 2015 | 9.390 | 9.950 | 9.195 | 9.800 | 68,401 | +0.41(+4.37%) |
May 22, 2015 | 9.590 | 9.390 | 9.390 | 9.390 | 50,300 | -0.16(-1.68%) |
May 21, 2015 | 9.300 | 9.680 | 9.060 | 9.550 | 75,124 | +0.32(+3.47%) |
May 20, 2015 | 8.800 | 9.480 | 8.590 | 9.230 | 57,851 | +0.51(+5.85%) |
May 19, 2015 | 8.730 | 8.750 | 8.590 | 8.720 | 30,810 | -0.01(-0.11%) |
May 18, 2015 | 8.810 | 8.870 | 8.540 | 8.730 | 43,104 | -0.08(-0.91%) |
May 15, 2015 | 8.390 | 8.870 | 8.300 | 8.810 | 39,312 | +0.42(+5.01%) |
May 14, 2015 | 8.476 | 8.670 | 8.230 | 8.390 | 63,041 | +0.00(+0.00%) |
May 13, 2015 | 8.420 | 8.420 | 8.350 | 8.390 | 18,663 | +0.04(+0.48%) |
May 12, 2015 | 8.420 | 8.540 | 8.250 | 8.350 | 148,855 | -0.09(-1.07%) |
May 11, 2015 | 8.530 | 8.530 | 8.380 | 8.440 | 99,618 | +0.04(+0.48%) |
May 08, 2015 | 8.470 | 8.510 | 8.310 | 8.400 | 45,043 | +0.00(+0.00%) |
May 07, 2015 | 8.380 | 8.590 | 8.370 | 8.400 | 92,706 | +0.07(+0.84%) |
May 06, 2015 | 8.310 | 8.400 | 8.240 | 8.330 | 25,238 | +0.06(+0.73%) |
May 05, 2015 | 8.350 | 8.390 | 8.250 | 8.270 | 36,635 | +0.02(+0.24%) |
May 04, 2015 | 8.350 | 8.480 | 8.190 | 8.250 | 38,653 | -0.07(-0.84%) |
May 01, 2015 | 8.220 | 8.340 | 8.220 | 8.320 | 18,362 | +0.12(+1.46%) |
Apr 30, 2015 | 8.260 | 8.390 | 8.190 | 8.200 | 71,558 | -0.20(-2.38%) |
Apr 29, 2015 | 8.450 | 8.540 | 8.400 | 8.400 | 51,745 | -0.09(-1.06%) |
Apr 28, 2015 | 8.440 | 8.500 | 8.270 | 8.490 | 49,513 | +0.06(+0.71%) |
Apr 27, 2015 | 8.550 | 8.560 | 8.310 | 8.430 | 111,549 | -0.15(-1.75%) |
Apr 24, 2015 | 8.590 | 8.640 | 8.560 | 8.580 | 52,361 | -0.02(-0.23%) |
Apr 23, 2015 | 8.600 | 8.780 | 8.570 | 8.600 | 79,795 | -0.03(-0.35%) |
Apr 22, 2015 | 8.680 | 8.690 | 8.570 | 8.630 | 51,009 | -0.01(-0.12%) |
Apr 21, 2015 | 8.700 | 8.710 | 8.600 | 8.640 | 43,207 | -0.01(-0.12%) |
Apr 20, 2015 | 8.840 | 8.840 | 8.560 | 8.650 | 59,920 | -0.08(-0.92%) |
Apr 17, 2015 | 8.641 | 8.800 | 8.520 | 8.730 | 51,794 | -0.07(-0.80%) |
Apr 16, 2015 | 8.680 | 8.800 | 8.460 | 8.800 | 51,271 | +0.06(+0.69%) |
Apr 15, 2015 | 8.690 | 8.790 | 8.598 | 8.740 | 103,842 | +0.08(+0.92%) |
Apr 14, 2015 | 8.580 | 8.800 | 8.540 | 8.660 | 56,437 | +0.07(+0.81%) |
Apr 13, 2015 | 8.600 | 8.660 | 8.460 | 8.590 | 87,797 | -0.01(-0.12%) |
Apr 10, 2015 | 8.410 | 8.630 | 8.390 | 8.600 | 49,650 | +0.21(+2.50%) |
Apr 09, 2015 | 8.360 | 8.440 | 8.260 | 8.390 | 75,142 | -0.01(-0.12%) |
Apr 08, 2015 | 8.450 | 8.470 | 8.290 | 8.400 | 32,375 | +0.00(+0.00%) |
Apr 07, 2015 | 8.270 | 8.548 | 8.260 | 8.400 | 47,612 | +0.08(+0.96%) |
Apr 06, 2015 | 8.490 | 8.690 | 8.280 | 8.320 | 61,634 | -0.11(-1.30%) |
Apr 02, 2015 | 8.570 | 8.430 | 8.430 | 8.430 | 85,400 | +0.05(+0.60%) |
Apr 01, 2015 | 8.280 | 8.470 | 8.050 | 8.380 | 26,048 | +0.11(+1.27%) |
Mar 31, 2015 | 7.990 | 8.720 | 7.980 | 8.275 | 126,649 | +0.29(+3.70%) |
Mar 30, 2015 | 7.780 | 8.000 | 7.770 | 7.980 | 41,160 | +0.09(+1.14%) |
Mar 27, 2015 | 7.860 | 8.000 | 7.750 | 7.890 | 15,067 | -0.03(-0.38%) |
Mar 26, 2015 | 8.090 | 8.090 | 7.780 | 7.920 | 47,897 | -0.27(-3.30%) |
Mar 25, 2015 | 8.240 | 8.249 | 8.010 | 8.190 | 28,453 | -0.04(-0.49%) |
Mar 24, 2015 | 8.240 | 8.240 | 8.030 | 8.230 | 21,590 | +0.05(+0.67%) |
Mar 23, 2015 | 8.110 | 8.240 | 8.110 | 8.175 | 8,865 | +0.01(+0.06%) |
Mar 20, 2015 | 8.129 | 8.250 | 8.000 | 8.170 | 76,372 | +0.10(+1.24%) |
Mar 19, 2015 | 7.940 | 8.140 | 7.880 | 8.070 | 28,997 | +0.07(+0.88%) |
Mar 18, 2015 | 7.780 | 8.000 | 7.730 | 8.000 | 28,867 | +0.14(+1.78%) |
Mar 17, 2015 | 7.680 | 7.930 | 7.520 | 7.860 | 55,838 | +0.21(+2.75%) |
Mar 16, 2015 | 7.690 | 7.780 | 7.570 | 7.650 | 43,303 | +0.03(+0.39%) |
Mar 13, 2015 | 7.740 | 7.740 | 7.470 | 7.620 | 45,323 | +0.08(+1.06%) |
Mar 12, 2015 | 7.580 | 7.700 | 7.540 | 7.540 | 71,196 | -0.08(-1.05%) |
Mar 11, 2015 | 7.450 | 7.900 | 7.440 | 7.620 | 78,160 | +0.17(+2.28%) |
Mar 10, 2015 | 7.640 | 7.710 | 7.190 | 7.450 | 58,407 | -0.30(-3.87%) |
Mar 09, 2015 | 7.850 | 7.850 | 7.580 | 7.750 | 40,554 | -0.09(-1.15%) |
Mar 06, 2015 | 7.886 | 7.990 | 7.790 | 7.840 | 33,301 | -0.11(-1.38%) |
Mar 05, 2015 | 8.050 | 8.050 | 7.850 | 7.950 | 23,687 | -0.04(-0.50%) |
Mar 04, 2015 | 8.080 | 8.150 | 7.900 | 7.990 | 54,287 | -0.16(-1.96%) |
Mar 03, 2015 | 8.310 | 8.340 | 8.085 | 8.150 | 41,470 | -0.19(-2.28%) |