Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.22 | 10.23 | 9.990 | 10.09 | 337,710 | -0.04(-0.39%) |
May 28, 2015 | 10.28 | 10.39 | 10.06 | 10.13 | 264,571 | -0.15(-1.46%) |
May 27, 2015 | 10.17 | 10.37 | 10.11 | 10.28 | 255,038 | +0.19(+1.88%) |
May 26, 2015 | 10.23 | 10.37 | 10.06 | 10.09 | 341,290 | -0.14(-1.37%) |
May 22, 2015 | 10.29 | 10.23 | 10.23 | 10.23 | 676,800 | -0.01(-0.10%) |
May 21, 2015 | 9.970 | 10.28 | 9.940 | 10.24 | 672,816 | +0.32(+3.23%) |
May 20, 2015 | 9.670 | 9.980 | 9.600 | 9.920 | 852,972 | +0.32(+3.33%) |
May 19, 2015 | 9.450 | 9.710 | 9.030 | 9.600 | 1,149,879 | +0.04(+0.42%) |
May 18, 2015 | 9.220 | 9.590 | 9.220 | 9.560 | 281,548 | +0.28(+3.02%) |
May 15, 2015 | 9.370 | 9.450 | 9.250 | 9.280 | 267,335 | -0.14(-1.49%) |
May 14, 2015 | 9.250 | 9.440 | 9.230 | 9.420 | 855,466 | +0.20(+2.17%) |
May 13, 2015 | 9.130 | 9.240 | 9.110 | 9.220 | 293,000 | +0.09(+0.99%) |
May 12, 2015 | 9.290 | 9.290 | 8.800 | 9.130 | 575,181 | +0.56(+6.53%) |
May 11, 2015 | 8.580 | 8.680 | 8.550 | 8.570 | 290,381 | +0.01(+0.12%) |
May 08, 2015 | 8.630 | 8.710 | 8.530 | 8.560 | 324,340 | +0.04(+0.47%) |
May 07, 2015 | 8.560 | 8.690 | 8.510 | 8.520 | 340,698 | -0.07(-0.81%) |
May 06, 2015 | 8.600 | 8.640 | 8.420 | 8.590 | 127,656 | +0.02(+0.23%) |
May 05, 2015 | 8.820 | 8.820 | 8.550 | 8.570 | 139,646 | -0.27(-3.05%) |
May 04, 2015 | 8.910 | 9.000 | 8.810 | 8.840 | 100,735 | -0.03(-0.34%) |
May 01, 2015 | 8.790 | 8.900 | 8.710 | 8.870 | 138,334 | +0.10(+1.14%) |
Apr 30, 2015 | 8.940 | 9.000 | 8.740 | 8.770 | 218,506 | -0.23(-2.56%) |
Apr 29, 2015 | 9.070 | 9.090 | 8.970 | 9.000 | 107,757 | -0.10(-1.10%) |
Apr 28, 2015 | 8.990 | 9.130 | 8.950 | 9.100 | 175,294 | +0.11(+1.22%) |
Apr 27, 2015 | 8.920 | 9.130 | 8.772 | 8.990 | 472,964 | +0.08(+0.90%) |
Apr 24, 2015 | 8.900 | 8.920 | 8.556 | 8.910 | 186,611 | +0.05(+0.56%) |
Apr 23, 2015 | 8.700 | 8.900 | 8.550 | 8.860 | 261,416 | +0.10(+1.14%) |
Apr 22, 2015 | 8.690 | 8.780 | 8.532 | 8.760 | 103,803 | +0.06(+0.69%) |
Apr 21, 2015 | 8.680 | 8.720 | 8.462 | 8.700 | 102,808 | +0.08(+0.93%) |
Apr 20, 2015 | 8.580 | 8.700 | 8.522 | 8.620 | 128,222 | +0.11(+1.29%) |
Apr 17, 2015 | 8.650 | 8.740 | 8.450 | 8.510 | 297,577 | -0.20(-2.30%) |
Apr 16, 2015 | 8.840 | 8.900 | 8.700 | 8.710 | 187,583 | -0.15(-1.69%) |
Apr 15, 2015 | 8.680 | 8.870 | 8.644 | 8.860 | 178,327 | +0.16(+1.84%) |
Apr 14, 2015 | 8.730 | 8.760 | 8.660 | 8.700 | 170,747 | -0.07(-0.80%) |
Apr 13, 2015 | 8.730 | 8.770 | 8.670 | 8.770 | 122,327 | +0.07(+0.80%) |
Apr 10, 2015 | 8.780 | 8.790 | 8.700 | 8.700 | 176,693 | +0.00(+0.00%) |
Apr 09, 2015 | 8.520 | 8.710 | 8.390 | 8.700 | 196,884 | +0.21(+2.47%) |
Apr 08, 2015 | 8.330 | 8.500 | 8.330 | 8.490 | 197,018 | +0.12(+1.43%) |
Apr 07, 2015 | 8.430 | 8.440 | 8.350 | 8.370 | 108,149 | -0.05(-0.59%) |
Apr 06, 2015 | 8.320 | 8.445 | 8.302 | 8.420 | 118,143 | -0.01(-0.12%) |
Apr 02, 2015 | 8.520 | 8.430 | 8.430 | 8.430 | 93,800 | -0.08(-0.94%) |
Apr 01, 2015 | 8.450 | 8.550 | 8.350 | 8.510 | 187,860 | +0.01(+0.12%) |
Mar 31, 2015 | 8.520 | 8.620 | 8.370 | 8.500 | 152,182 | -0.18(-2.07%) |
Mar 30, 2015 | 8.730 | 8.790 | 8.660 | 8.680 | 513,623 | +0.02(+0.23%) |
Mar 27, 2015 | 8.570 | 8.670 | 8.422 | 8.660 | 229,609 | +0.06(+0.70%) |
Mar 26, 2015 | 8.580 | 8.640 | 8.415 | 8.600 | 216,397 | +0.00(+0.00%) |
Mar 25, 2015 | 8.740 | 8.840 | 8.546 | 8.600 | 422,526 | -0.11(-1.26%) |
Mar 24, 2015 | 8.700 | 8.850 | 8.640 | 8.710 | 84,497 | -0.03(-0.34%) |
Mar 23, 2015 | 8.580 | 8.900 | 8.580 | 8.740 | 332,925 | +0.11(+1.27%) |
Mar 20, 2015 | 8.560 | 8.720 | 8.560 | 8.630 | 477,176 | +0.13(+1.53%) |
Mar 19, 2015 | 8.400 | 8.500 | 8.380 | 8.500 | 115,237 | +0.06(+0.71%) |
Mar 18, 2015 | 8.440 | 8.500 | 8.280 | 8.440 | 184,921 | -0.01(-0.12%) |
Mar 17, 2015 | 8.470 | 8.500 | 8.390 | 8.450 | 114,815 | -0.05(-0.59%) |
Mar 16, 2015 | 8.470 | 8.600 | 8.410 | 8.500 | 189,256 | +0.04(+0.47%) |
Mar 13, 2015 | 8.250 | 8.460 | 8.170 | 8.460 | 733,217 | +0.23(+2.79%) |
Mar 12, 2015 | 8.260 | 8.370 | 8.170 | 8.230 | 212,917 | +0.01(+0.12%) |
Mar 11, 2015 | 8.290 | 8.360 | 8.150 | 8.220 | 472,039 | -0.06(-0.72%) |
Mar 10, 2015 | 8.430 | 8.510 | 8.280 | 8.280 | 123,744 | -0.24(-2.82%) |
Mar 09, 2015 | 8.320 | 8.560 | 8.320 | 8.520 | 177,972 | +0.18(+2.16%) |
Mar 06, 2015 | 8.460 | 8.520 | 8.330 | 8.340 | 173,179 | -0.14(-1.65%) |
Mar 05, 2015 | 8.420 | 8.510 | 8.370 | 8.480 | 177,434 | +0.04(+0.47%) |
Mar 04, 2015 | 8.260 | 8.480 | 8.330 | 8.440 | 202,100 | +0.11(+1.32%) |
Mar 03, 2015 | 8.590 | 8.650 | 8.320 | 8.330 | 210,882 | -0.33(-3.81%) |