Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.259 | 6.401 | 6.049 | 6.138 | 743,111 | -0.09(-1.43%) |
May 28, 2015 | 7.424 | 7.443 | 6.119 | 6.227 | 3,196,503 | -2.05(-24.77%) |
May 27, 2015 | 8.156 | 8.494 | 7.940 | 8.277 | 431,594 | +0.05(+0.62%) |
May 26, 2015 | 8.513 | 8.385 | 8.067 | 8.226 | 233,546 | -0.16(-1.90%) |
May 22, 2015 | 9.239 | 8.385 | 8.385 | 8.385 | 291,184 | -0.87(-9.36%) |
May 21, 2015 | 9.165 | 9.283 | 8.997 | 9.251 | 158,243 | +0.11(+1.25%) |
May 20, 2015 | 9.022 | 9.283 | 8.914 | 9.137 | 192,161 | +0.16(+1.77%) |
May 19, 2015 | 8.959 | 9.086 | 8.908 | 8.978 | 202,533 | -0.06(-0.70%) |
May 18, 2015 | 8.761 | 9.092 | 8.755 | 9.041 | 160,209 | +0.28(+3.20%) |
May 15, 2015 | 8.634 | 8.787 | 8.627 | 8.761 | 134,395 | +0.12(+1.40%) |
May 14, 2015 | 8.672 | 8.736 | 8.519 | 8.640 | 110,566 | +0.01(+0.15%) |
May 13, 2015 | 8.723 | 8.764 | 8.545 | 8.627 | 87,056 | -0.09(-1.02%) |
May 12, 2015 | 8.838 | 8.844 | 8.659 | 8.717 | 99,285 | -0.25(-2.84%) |
May 11, 2015 | 8.927 | 9.099 | 8.831 | 8.971 | 166,213 | +0.08(+0.93%) |
May 08, 2015 | 8.647 | 8.908 | 8.647 | 8.888 | 180,452 | +0.36(+4.18%) |
May 07, 2015 | 8.405 | 8.583 | 8.354 | 8.532 | 135,936 | +0.17(+2.06%) |
May 06, 2015 | 8.347 | 8.421 | 8.245 | 8.360 | 132,041 | +0.01(+0.08%) |
May 05, 2015 | 8.226 | 8.385 | 7.991 | 8.354 | 160,662 | +0.13(+1.55%) |
May 04, 2015 | 8.761 | 8.774 | 8.182 | 8.226 | 174,679 | -0.53(-6.10%) |
May 01, 2015 | 8.487 | 8.767 | 8.443 | 8.761 | 132,719 | +0.27(+3.15%) |
Apr 30, 2015 | 8.532 | 8.602 | 8.424 | 8.494 | 166,666 | -0.05(-0.60%) |
Apr 29, 2015 | 8.990 | 8.990 | 8.436 | 8.545 | 191,434 | -0.51(-5.63%) |
Apr 28, 2015 | 9.162 | 9.296 | 8.959 | 9.054 | 139,493 | -0.15(-1.66%) |
Apr 27, 2015 | 9.818 | 9.818 | 9.156 | 9.207 | 196,062 | -0.57(-5.86%) |
Apr 24, 2015 | 9.487 | 9.799 | 9.417 | 9.780 | 145,886 | +0.29(+3.09%) |
Apr 23, 2015 | 9.353 | 9.500 | 9.277 | 9.487 | 113,009 | +0.11(+1.15%) |
Apr 22, 2015 | 9.150 | 9.385 | 9.048 | 9.379 | 148,629 | +0.21(+2.29%) |
Apr 21, 2015 | 9.366 | 9.366 | 9.016 | 9.169 | 227,380 | -0.39(-4.13%) |
Apr 20, 2015 | 9.290 | 9.602 | 9.264 | 9.563 | 162,190 | +0.28(+3.02%) |
Apr 17, 2015 | 9.678 | 9.678 | 9.245 | 9.283 | 205,602 | -0.52(-5.32%) |
Apr 16, 2015 | 9.850 | 9.904 | 9.646 | 9.805 | 151,774 | -0.06(-0.58%) |
Apr 15, 2015 | 9.901 | 10.02 | 9.742 | 9.863 | 190,361 | -0.04(-0.39%) |
Apr 14, 2015 | 9.920 | 10.03 | 9.837 | 9.901 | 189,262 | +0.03(+0.26%) |
Apr 13, 2015 | 9.888 | 10.13 | 9.697 | 9.875 | 358,488 | -0.10(-1.02%) |
Apr 10, 2015 | 10.12 | 10.24 | 9.563 | 9.977 | 360,838 | -0.43(-4.16%) |
Apr 09, 2015 | 10.68 | 10.68 | 10.28 | 10.41 | 149,580 | -0.27(-2.50%) |
Apr 08, 2015 | 10.27 | 10.70 | 10.27 | 10.68 | 181,170 | +0.37(+3.58%) |
Apr 07, 2015 | 10.39 | 10.49 | 10.25 | 10.31 | 168,194 | -0.05(-0.49%) |
Apr 06, 2015 | 10.22 | 10.42 | 9.964 | 10.36 | 284,636 | +0.13(+1.31%) |
Apr 02, 2015 | 10.12 | 10.23 | 10.23 | 10.23 | 234,486 | +0.03(+0.31%) |
Apr 01, 2015 | 9.907 | 10.21 | 9.856 | 10.19 | 296,491 | +0.23(+2.30%) |
Mar 31, 2015 | 10.08 | 10.11 | 9.894 | 9.964 | 439,390 | -0.06(-0.64%) |
Mar 30, 2015 | 9.710 | 10.25 | 9.697 | 10.03 | 486,743 | +0.45(+4.65%) |
Mar 27, 2015 | 9.703 | 9.837 | 9.582 | 9.582 | 235,077 | -0.12(-1.25%) |
Mar 26, 2015 | 9.640 | 9.844 | 9.576 | 9.703 | 236,602 | +0.08(+0.79%) |
Mar 25, 2015 | 9.901 | 10.09 | 9.551 | 9.627 | 376,066 | -0.26(-2.64%) |
Mar 24, 2015 | 10.15 | 10.27 | 9.875 | 9.888 | 446,954 | -0.34(-3.36%) |
Mar 23, 2015 | 10.51 | 10.82 | 10.16 | 10.23 | 490,441 | -0.40(-3.77%) |
Mar 20, 2015 | 9.939 | 10.72 | 9.831 | 10.63 | 1,091,950 | +0.69(+6.98%) |
Mar 19, 2015 | 8.659 | 10.01 | 8.640 | 9.939 | 1,398,286 | +1.39(+16.32%) |
Mar 18, 2015 | 8.347 | 8.596 | 8.347 | 8.545 | 471,976 | +0.14(+1.67%) |
Mar 17, 2015 | 8.284 | 8.468 | 8.169 | 8.405 | 224,680 | +0.15(+1.77%) |
Mar 16, 2015 | 8.526 | 8.545 | 8.175 | 8.258 | 316,662 | -0.11(-1.29%) |
Mar 13, 2015 | 8.405 | 8.462 | 8.220 | 8.366 | 237,373 | -0.04(-0.45%) |
Mar 12, 2015 | 8.449 | 8.519 | 8.360 | 8.405 | 134,147 | +0.03(+0.30%) |
Mar 11, 2015 | 8.424 | 8.532 | 8.258 | 8.379 | 144,324 | -0.02(-0.23%) |
Mar 10, 2015 | 8.201 | 8.424 | 8.118 | 8.398 | 145,611 | +0.19(+2.33%) |
Mar 09, 2015 | 8.067 | 8.328 | 7.984 | 8.207 | 185,850 | +0.25(+3.12%) |
Mar 06, 2015 | 7.876 | 8.086 | 7.876 | 7.959 | 88,016 | +0.01(+0.16%) |
Mar 05, 2015 | 8.099 | 8.099 | 7.946 | 7.946 | 177,267 | -0.14(-1.73%) |
Mar 04, 2015 | 8.054 | 8.163 | 8.023 | 8.086 | 106,051 | +0.00(+0.00%) |
Mar 03, 2015 | 8.182 | 8.182 | 7.946 | 8.086 | 143,258 | -0.03(-0.31%) |