Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.300 | 9.400 | 8.890 | 9.030 | 320,926 | -0.27(-2.90%) |
May 28, 2015 | 9.690 | 9.800 | 9.130 | 9.300 | 429,954 | -0.46(-4.71%) |
May 27, 2015 | 9.400 | 9.830 | 9.360 | 9.760 | 503,559 | +0.44(+4.72%) |
May 26, 2015 | 9.390 | 9.390 | 9.110 | 9.320 | 307,993 | +0.00(+0.00%) |
May 22, 2015 | 8.930 | 9.320 | 9.320 | 9.320 | 2,767,500 | +0.42(+4.72%) |
May 21, 2015 | 9.200 | 9.400 | 8.880 | 8.900 | 232,684 | +0.04(+0.45%) |
May 20, 2015 | 8.890 | 8.900 | 8.730 | 8.860 | 127,663 | +0.02(+0.23%) |
May 19, 2015 | 9.030 | 9.030 | 8.770 | 8.840 | 123,294 | -0.16(-1.78%) |
May 18, 2015 | 8.890 | 9.130 | 8.870 | 9.000 | 157,179 | +0.12(+1.35%) |
May 15, 2015 | 8.790 | 8.965 | 8.790 | 8.880 | 205,476 | +0.02(+0.23%) |
May 14, 2015 | 8.880 | 9.010 | 8.760 | 8.860 | 128,591 | -0.02(-0.23%) |
May 13, 2015 | 9.000 | 9.080 | 8.776 | 8.880 | 151,195 | -0.07(-0.78%) |
May 12, 2015 | 8.950 | 8.984 | 8.670 | 8.950 | 107,351 | +0.02(+0.22%) |
May 11, 2015 | 8.790 | 8.940 | 8.680 | 8.930 | 194,467 | +0.10(+1.13%) |
May 08, 2015 | 8.760 | 8.900 | 8.532 | 8.830 | 147,453 | +0.18(+2.08%) |
May 07, 2015 | 8.660 | 8.790 | 8.590 | 8.650 | 149,870 | -0.04(-0.46%) |
May 06, 2015 | 8.670 | 8.780 | 8.610 | 8.690 | 145,819 | +0.02(+0.23%) |
May 05, 2015 | 9.070 | 9.145 | 8.550 | 8.670 | 188,753 | -0.49(-5.35%) |
May 04, 2015 | 9.260 | 9.350 | 9.060 | 9.160 | 251,470 | -0.13(-1.40%) |
May 01, 2015 | 8.510 | 9.300 | 8.490 | 9.290 | 269,845 | +0.93(+11.12%) |
Apr 30, 2015 | 8.810 | 8.830 | 7.960 | 8.360 | 177,587 | -0.55(-6.17%) |
Apr 29, 2015 | 9.040 | 9.210 | 8.870 | 8.910 | 113,139 | -0.17(-1.87%) |
Apr 28, 2015 | 9.020 | 9.240 | 8.880 | 9.080 | 149,937 | -0.06(-0.66%) |
Apr 27, 2015 | 8.830 | 9.170 | 8.825 | 9.140 | 159,892 | +0.32(+3.63%) |
Apr 24, 2015 | 9.000 | 9.080 | 8.670 | 8.820 | 106,561 | -0.22(-2.43%) |
Apr 23, 2015 | 8.450 | 9.190 | 8.390 | 9.040 | 248,453 | +0.61(+7.24%) |
Apr 22, 2015 | 8.280 | 8.430 | 8.160 | 8.430 | 41,784 | +0.16(+1.93%) |
Apr 21, 2015 | 8.250 | 8.360 | 8.250 | 8.270 | 58,203 | +0.07(+0.85%) |
Apr 20, 2015 | 8.240 | 8.317 | 8.130 | 8.200 | 73,354 | +0.03(+0.37%) |
Apr 17, 2015 | 8.130 | 8.470 | 8.130 | 8.170 | 155,148 | -0.07(-0.85%) |
Apr 16, 2015 | 8.140 | 8.290 | 8.070 | 8.240 | 140,521 | +0.05(+0.61%) |
Apr 15, 2015 | 7.990 | 8.270 | 7.990 | 8.190 | 118,235 | +0.17(+2.12%) |
Apr 14, 2015 | 8.240 | 8.288 | 8.000 | 8.020 | 143,449 | -0.21(-2.55%) |
Apr 13, 2015 | 8.180 | 8.270 | 8.110 | 8.230 | 123,424 | +0.08(+0.98%) |
Apr 10, 2015 | 8.140 | 8.180 | 8.060 | 8.150 | 115,066 | +0.07(+0.87%) |
Apr 09, 2015 | 8.140 | 8.160 | 7.890 | 8.080 | 50,348 | -0.06(-0.74%) |
Apr 08, 2015 | 7.870 | 8.190 | 7.870 | 8.140 | 94,070 | +0.21(+2.65%) |
Apr 07, 2015 | 8.010 | 8.010 | 7.780 | 7.930 | 120,104 | -0.12(-1.49%) |
Apr 06, 2015 | 7.850 | 8.200 | 7.850 | 8.050 | 53,760 | +0.11(+1.39%) |
Apr 02, 2015 | 7.970 | 7.940 | 7.940 | 7.940 | 65,600 | -0.05(-0.63%) |
Apr 01, 2015 | 7.820 | 8.100 | 7.770 | 7.990 | 91,551 | +0.07(+0.88%) |
Mar 31, 2015 | 7.860 | 7.940 | 7.840 | 7.920 | 54,832 | -0.01(-0.13%) |
Mar 30, 2015 | 7.840 | 7.990 | 7.840 | 7.930 | 75,043 | +0.11(+1.41%) |
Mar 27, 2015 | 7.710 | 7.850 | 7.670 | 7.820 | 90,207 | +0.09(+1.16%) |
Mar 26, 2015 | 7.750 | 7.850 | 7.620 | 7.730 | 72,918 | -0.07(-0.90%) |
Mar 25, 2015 | 8.080 | 8.190 | 7.750 | 7.800 | 97,500 | -0.28(-3.47%) |
Mar 24, 2015 | 8.080 | 8.150 | 7.950 | 8.080 | 97,343 | -0.04(-0.49%) |
Mar 23, 2015 | 8.250 | 8.265 | 8.080 | 8.120 | 92,236 | -0.17(-2.05%) |
Mar 20, 2015 | 8.470 | 8.470 | 8.190 | 8.290 | 245,284 | -0.04(-0.48%) |
Mar 19, 2015 | 8.240 | 8.390 | 8.186 | 8.330 | 164,187 | +0.12(+1.46%) |
Mar 18, 2015 | 7.860 | 8.250 | 7.850 | 8.210 | 235,187 | +0.30(+3.79%) |
Mar 17, 2015 | 7.590 | 7.940 | 7.520 | 7.910 | 186,459 | +0.34(+4.49%) |
Mar 16, 2015 | 7.500 | 7.690 | 7.340 | 7.570 | 202,287 | +0.05(+0.66%) |
Mar 13, 2015 | 7.730 | 7.840 | 7.370 | 7.520 | 361,373 | -0.35(-4.45%) |
Mar 12, 2015 | 7.990 | 8.120 | 7.830 | 7.870 | 193,468 | -0.08(-1.01%) |
Mar 11, 2015 | 7.770 | 7.990 | 7.700 | 7.950 | 122,937 | +0.16(+2.05%) |
Mar 10, 2015 | 7.990 | 8.110 | 7.760 | 7.790 | 175,573 | -0.31(-3.83%) |
Mar 09, 2015 | 8.230 | 8.340 | 8.090 | 8.100 | 119,342 | -0.14(-1.70%) |
Mar 06, 2015 | 8.680 | 8.740 | 8.230 | 8.240 | 265,483 | -0.55(-6.26%) |
Mar 05, 2015 | 8.870 | 8.870 | 8.650 | 8.790 | 135,580 | -0.02(-0.23%) |
Mar 04, 2015 | 8.870 | 9.040 | 8.670 | 8.810 | 138,254 | -0.11(-1.23%) |
Mar 03, 2015 | 9.660 | 9.660 | 8.760 | 8.920 | 315,621 | -0.23(-2.51%) |