Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.000 | 9.200 | 8.950 | 9.180 | 58,226 | +0.15(+1.66%) |
May 28, 2015 | 9.360 | 9.370 | 8.950 | 9.030 | 74,768 | -0.33(-3.53%) |
May 27, 2015 | 9.440 | 9.440 | 9.230 | 9.360 | 49,001 | -0.01(-0.11%) |
May 26, 2015 | 9.470 | 9.500 | 9.250 | 9.370 | 63,355 | -0.08(-0.85%) |
May 22, 2015 | 9.430 | 9.450 | 9.450 | 9.450 | 97,800 | +0.04(+0.43%) |
May 21, 2015 | 9.530 | 9.620 | 9.350 | 9.410 | 70,459 | -0.11(-1.16%) |
May 20, 2015 | 9.500 | 9.520 | 9.280 | 9.520 | 82,403 | +0.02(+0.21%) |
May 19, 2015 | 9.360 | 9.500 | 9.200 | 9.500 | 103,222 | +0.27(+2.93%) |
May 18, 2015 | 9.420 | 9.520 | 9.163 | 9.230 | 102,863 | -0.13(-1.39%) |
May 15, 2015 | 9.400 | 9.500 | 9.220 | 9.360 | 169,670 | +0.31(+3.43%) |
May 14, 2015 | 9.060 | 9.310 | 9.000 | 9.050 | 123,383 | -0.20(-2.16%) |
May 13, 2015 | 10.08 | 10.19 | 9.050 | 9.250 | 335,743 | -0.58(-5.90%) |
May 12, 2015 | 9.060 | 9.850 | 9.060 | 9.830 | 127,785 | +0.75(+8.26%) |
May 11, 2015 | 9.400 | 9.535 | 9.040 | 9.080 | 198,696 | -0.27(-2.89%) |
May 08, 2015 | 9.260 | 9.370 | 9.139 | 9.350 | 71,272 | +0.18(+1.96%) |
May 07, 2015 | 9.050 | 9.240 | 9.020 | 9.170 | 57,345 | +0.05(+0.55%) |
May 06, 2015 | 9.050 | 9.450 | 8.990 | 9.120 | 116,929 | +0.04(+0.44%) |
May 05, 2015 | 8.950 | 9.850 | 8.900 | 9.080 | 1,640,002 | +0.64(+7.58%) |
May 04, 2015 | 8.250 | 8.540 | 7.810 | 8.440 | 160,563 | +0.21(+2.55%) |
May 01, 2015 | 7.410 | 8.260 | 7.310 | 8.230 | 98,345 | +0.81(+10.92%) |
Apr 30, 2015 | 7.770 | 7.860 | 7.260 | 7.420 | 60,182 | -0.39(-4.99%) |
Apr 29, 2015 | 8.200 | 8.200 | 7.400 | 7.810 | 117,138 | -0.39(-4.76%) |
Apr 28, 2015 | 8.220 | 8.330 | 8.040 | 8.200 | 70,189 | -0.09(-1.09%) |
Apr 27, 2015 | 8.100 | 8.290 | 8.090 | 8.290 | 9,269 | +0.23(+2.85%) |
Apr 24, 2015 | 8.130 | 8.270 | 8.051 | 8.060 | 14,710 | -0.09(-1.10%) |
Apr 23, 2015 | 8.110 | 8.230 | 8.040 | 8.150 | 15,449 | +0.06(+0.74%) |
Apr 22, 2015 | 8.370 | 8.420 | 8.080 | 8.090 | 29,234 | -0.21(-2.53%) |
Apr 21, 2015 | 8.000 | 8.540 | 7.940 | 8.300 | 54,599 | +0.40(+5.06%) |
Apr 20, 2015 | 8.000 | 8.080 | 7.830 | 7.900 | 23,582 | -0.01(-0.13%) |
Apr 17, 2015 | 7.890 | 8.050 | 7.700 | 7.910 | 14,603 | +0.04(+0.44%) |
Apr 16, 2015 | 7.800 | 8.000 | 7.796 | 7.875 | 13,534 | +0.05(+0.70%) |
Apr 15, 2015 | 7.950 | 8.120 | 7.806 | 7.820 | 60,813 | +0.06(+0.77%) |
Apr 14, 2015 | 7.840 | 7.840 | 7.690 | 7.760 | 4,568 | -0.08(-1.02%) |
Apr 13, 2015 | 7.780 | 7.840 | 7.690 | 7.840 | 18,267 | +0.07(+0.90%) |
Apr 10, 2015 | 7.600 | 7.890 | 7.524 | 7.770 | 24,496 | +0.25(+3.32%) |
Apr 09, 2015 | 7.620 | 7.640 | 7.490 | 7.520 | 17,083 | +0.10(+1.35%) |
Apr 08, 2015 | 7.590 | 7.670 | 7.410 | 7.420 | 20,583 | -0.09(-1.20%) |
Apr 07, 2015 | 7.500 | 7.660 | 7.500 | 7.510 | 9,310 | +0.12(+1.62%) |
Apr 06, 2015 | 7.250 | 7.500 | 7.220 | 7.390 | 12,450 | +0.14(+1.93%) |
Apr 02, 2015 | 6.810 | 7.250 | 7.250 | 7.250 | 99,100 | +0.34(+5.00%) |
Apr 01, 2015 | 7.190 | 7.190 | 6.580 | 6.905 | 54,994 | -0.29(-3.96%) |
Mar 31, 2015 | 7.260 | 7.280 | 6.970 | 7.190 | 27,558 | -0.10(-1.37%) |
Mar 30, 2015 | 7.420 | 7.440 | 7.050 | 7.290 | 47,112 | -0.14(-1.88%) |
Mar 27, 2015 | 7.560 | 7.570 | 7.350 | 7.430 | 35,014 | -0.14(-1.85%) |
Mar 26, 2015 | 7.520 | 7.640 | 7.500 | 7.570 | 19,514 | -0.13(-1.69%) |
Mar 25, 2015 | 7.790 | 7.890 | 7.640 | 7.700 | 34,079 | -0.06(-0.77%) |
Mar 24, 2015 | 7.850 | 7.980 | 7.750 | 7.760 | 23,595 | +0.00(+0.00%) |
Mar 23, 2015 | 7.720 | 7.960 | 7.670 | 7.760 | 16,239 | +0.09(+1.17%) |
Mar 20, 2015 | 7.600 | 8.050 | 7.600 | 7.670 | 70,611 | +0.04(+0.52%) |
Mar 19, 2015 | 7.880 | 7.900 | 7.600 | 7.630 | 22,803 | -0.19(-2.43%) |
Mar 18, 2015 | 7.740 | 7.930 | 7.600 | 7.820 | 10,215 | -0.05(-0.64%) |
Mar 17, 2015 | 7.700 | 7.910 | 7.550 | 7.870 | 47,685 | +0.13(+1.68%) |
Mar 16, 2015 | 7.760 | 7.970 | 7.740 | 7.740 | 27,446 | -0.09(-1.15%) |
Mar 13, 2015 | 7.790 | 7.960 | 7.560 | 7.830 | 77,644 | +0.04(+0.51%) |
Mar 12, 2015 | 8.000 | 8.030 | 7.530 | 7.790 | 90,528 | -0.24(-2.99%) |
Mar 11, 2015 | 8.090 | 8.150 | 7.930 | 8.030 | 31,447 | -0.14(-1.71%) |
Mar 10, 2015 | 8.120 | 8.280 | 7.920 | 8.170 | 50,899 | -0.01(-0.12%) |
Mar 09, 2015 | 8.011 | 8.340 | 8.010 | 8.180 | 34,655 | +0.10(+1.24%) |
Mar 06, 2015 | 8.310 | 8.330 | 8.060 | 8.080 | 38,772 | -0.31(-3.69%) |
Mar 05, 2015 | 8.260 | 8.440 | 8.060 | 8.390 | 33,897 | +0.08(+0.90%) |
Mar 04, 2015 | 8.380 | 8.450 | 8.061 | 8.315 | 23,800 | -0.13(-1.60%) |
Mar 03, 2015 | 8.220 | 8.476 | 8.060 | 8.450 | 40,110 | +0.19(+2.30%) |