Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.560 | 8.650 | 8.350 | 8.410 | 1,760,977 | -0.17(-1.98%) |
May 28, 2015 | 8.330 | 8.635 | 8.280 | 8.580 | 944,279 | +0.19(+2.26%) |
May 27, 2015 | 8.500 | 8.530 | 8.260 | 8.390 | 948,982 | +0.03(+0.36%) |
May 26, 2015 | 8.800 | 8.800 | 8.200 | 8.360 | 1,537,586 | -0.47(-5.32%) |
May 22, 2015 | 8.270 | 8.830 | 8.830 | 8.830 | 2,486,200 | +0.57(+6.90%) |
May 21, 2015 | 8.340 | 8.350 | 8.150 | 8.260 | 498,958 | +0.05(+0.61%) |
May 20, 2015 | 8.230 | 8.300 | 8.110 | 8.210 | 705,797 | -0.05(-0.61%) |
May 19, 2015 | 8.150 | 8.280 | 7.980 | 8.260 | 801,514 | +0.15(+1.85%) |
May 18, 2015 | 7.970 | 8.170 | 7.880 | 8.110 | 973,179 | +0.14(+1.76%) |
May 15, 2015 | 7.990 | 8.020 | 7.800 | 7.970 | 738,347 | -0.02(-0.25%) |
May 14, 2015 | 7.870 | 7.990 | 7.681 | 7.990 | 862,950 | +0.13(+1.65%) |
May 13, 2015 | 8.140 | 8.160 | 7.830 | 7.860 | 979,263 | -0.24(-2.96%) |
May 12, 2015 | 8.070 | 8.190 | 7.940 | 8.100 | 1,635,808 | +0.09(+1.12%) |
May 11, 2015 | 7.950 | 8.200 | 7.760 | 8.010 | 2,072,968 | +0.00(+0.00%) |
May 08, 2015 | 8.150 | 8.180 | 7.950 | 8.010 | 1,794,893 | -0.07(-0.87%) |
May 07, 2015 | 8.100 | 8.200 | 7.800 | 8.080 | 1,159,492 | -0.01(-0.12%) |
May 06, 2015 | 8.300 | 8.380 | 7.950 | 8.090 | 1,441,358 | -0.18(-2.18%) |
May 05, 2015 | 8.470 | 8.470 | 8.150 | 8.270 | 1,247,290 | -0.19(-2.25%) |
May 04, 2015 | 8.500 | 8.650 | 8.380 | 8.460 | 1,314,711 | +0.04(+0.48%) |
May 01, 2015 | 8.330 | 8.450 | 8.200 | 8.420 | 1,494,243 | +0.26(+3.19%) |
Apr 30, 2015 | 8.290 | 8.540 | 8.060 | 8.160 | 8,186,721 | -1.69(-17.16%) |
Apr 29, 2015 | 9.720 | 10.19 | 9.580 | 9.850 | 974,824 | +0.14(+1.44%) |
Apr 28, 2015 | 10.15 | 10.30 | 9.530 | 9.710 | 1,099,914 | -0.34(-3.43%) |
Apr 27, 2015 | 10.40 | 10.57 | 9.750 | 10.05 | 1,629,727 | -0.29(-2.85%) |
Apr 24, 2015 | 10.55 | 10.74 | 10.35 | 10.35 | 503,141 | -0.25(-2.36%) |
Apr 23, 2015 | 10.40 | 10.69 | 10.22 | 10.60 | 547,972 | +0.21(+2.07%) |
Apr 22, 2015 | 10.60 | 10.77 | 10.35 | 10.38 | 627,612 | -0.09(-0.86%) |
Apr 21, 2015 | 10.73 | 10.75 | 10.41 | 10.47 | 1,339,961 | +0.15(+1.50%) |
Apr 20, 2015 | 10.09 | 10.53 | 10.06 | 10.32 | 792,518 | +0.28(+2.79%) |
Apr 17, 2015 | 10.17 | 10.45 | 9.845 | 10.04 | 1,058,402 | -0.29(-2.76%) |
Apr 16, 2015 | 10.50 | 10.70 | 10.25 | 10.32 | 637,555 | -0.06(-0.58%) |
Apr 15, 2015 | 10.60 | 10.83 | 10.31 | 10.38 | 1,593,116 | -0.10(-0.91%) |
Apr 14, 2015 | 10.00 | 10.50 | 9.750 | 10.48 | 2,012,271 | +0.60(+6.07%) |
Apr 13, 2015 | 9.530 | 10.08 | 9.290 | 9.880 | 960,857 | +0.10(+1.02%) |
Apr 10, 2015 | 10.00 | 10.09 | 9.630 | 9.780 | 1,268,625 | -0.18(-1.81%) |
Apr 09, 2015 | 10.31 | 10.70 | 9.680 | 9.960 | 4,354,142 | +0.24(+2.47%) |
Apr 08, 2015 | 9.500 | 9.860 | 9.430 | 9.720 | 2,244,907 | +0.64(+7.05%) |
Apr 07, 2015 | 9.200 | 9.270 | 9.010 | 9.080 | 736,223 | +0.01(+0.11%) |
Apr 06, 2015 | 8.700 | 9.324 | 8.660 | 9.070 | 797,261 | +0.38(+4.43%) |
Apr 02, 2015 | 8.520 | 8.685 | 8.685 | 8.685 | 777,600 | +0.21(+2.54%) |
Apr 01, 2015 | 8.180 | 8.490 | 8.110 | 8.470 | 480,131 | +0.31(+3.80%) |
Mar 31, 2015 | 8.250 | 8.300 | 8.090 | 8.160 | 540,939 | -0.17(-2.04%) |
Mar 30, 2015 | 8.450 | 8.670 | 8.250 | 8.330 | 401,207 | +0.04(+0.54%) |
Mar 27, 2015 | 8.130 | 8.360 | 8.070 | 8.285 | 420,026 | +0.20(+2.41%) |
Mar 26, 2015 | 8.000 | 8.440 | 7.890 | 8.090 | 758,746 | -0.10(-1.22%) |
Mar 25, 2015 | 8.780 | 8.780 | 8.100 | 8.190 | 951,773 | -0.54(-6.19%) |
Mar 24, 2015 | 8.850 | 9.100 | 8.710 | 8.730 | 639,731 | -0.12(-1.41%) |
Mar 23, 2015 | 9.180 | 9.300 | 8.670 | 8.855 | 944,662 | -0.23(-2.59%) |
Mar 20, 2015 | 9.500 | 10.24 | 9.010 | 9.090 | 4,077,032 | -0.36(-3.81%) |
Mar 19, 2015 | 8.350 | 9.500 | 8.300 | 9.450 | 2,616,243 | +1.07(+12.77%) |
Mar 18, 2015 | 8.490 | 8.700 | 8.160 | 8.380 | 840,014 | -0.18(-2.10%) |
Mar 17, 2015 | 8.500 | 8.620 | 7.760 | 8.560 | 2,053,570 | +0.14(+1.66%) |
Mar 16, 2015 | 7.100 | 8.540 | 7.050 | 8.420 | 4,920,063 | +1.38(+19.60%) |
Mar 13, 2015 | 7.420 | 7.420 | 6.880 | 7.040 | 619,667 | -0.26(-3.56%) |
Mar 12, 2015 | 7.250 | 7.500 | 7.180 | 7.300 | 555,458 | +0.13(+1.81%) |
Mar 11, 2015 | 7.240 | 7.240 | 7.000 | 7.170 | 344,071 | +0.08(+1.13%) |
Mar 10, 2015 | 7.060 | 7.290 | 6.994 | 7.090 | 338,689 | -0.05(-0.70%) |
Mar 09, 2015 | 7.300 | 7.350 | 6.920 | 7.140 | 549,744 | -0.21(-2.86%) |
Mar 06, 2015 | 7.550 | 7.670 | 7.310 | 7.350 | 497,445 | -0.21(-2.78%) |
Mar 05, 2015 | 7.400 | 7.800 | 7.385 | 7.560 | 796,749 | +0.20(+2.72%) |
Mar 04, 2015 | 7.050 | 7.420 | 6.950 | 7.360 | 501,561 | +0.31(+4.40%) |
Mar 03, 2015 | 7.180 | 7.240 | 6.950 | 7.050 | 312,490 | -0.12(-1.67%) |