Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.100 | 9.430 | 9.000 | 9.340 | 212,736 | +0.14(+1.52%) |
May 28, 2015 | 9.160 | 9.440 | 8.970 | 9.200 | 190,434 | -0.22(-2.34%) |
May 27, 2015 | 9.180 | 9.465 | 9.041 | 9.420 | 250,584 | +0.27(+2.95%) |
May 26, 2015 | 8.950 | 9.250 | 8.780 | 9.150 | 142,081 | +0.13(+1.44%) |
May 22, 2015 | 9.080 | 9.020 | 9.020 | 9.020 | 74,500 | -0.06(-0.66%) |
May 21, 2015 | 9.220 | 9.370 | 8.900 | 9.080 | 323,273 | -0.06(-0.66%) |
May 20, 2015 | 9.290 | 9.420 | 9.100 | 9.140 | 124,567 | -0.12(-1.30%) |
May 19, 2015 | 9.510 | 9.550 | 9.220 | 9.260 | 137,041 | -0.26(-2.73%) |
May 18, 2015 | 9.500 | 9.700 | 9.450 | 9.520 | 181,968 | -0.04(-0.42%) |
May 15, 2015 | 9.500 | 9.590 | 9.310 | 9.560 | 178,881 | +0.07(+0.74%) |
May 14, 2015 | 9.130 | 9.500 | 9.000 | 9.490 | 141,801 | +0.39(+4.29%) |
May 13, 2015 | 8.800 | 9.180 | 8.680 | 9.100 | 176,571 | +0.26(+2.94%) |
May 12, 2015 | 8.630 | 8.930 | 8.430 | 8.840 | 126,795 | +0.18(+2.08%) |
May 11, 2015 | 8.760 | 9.012 | 8.620 | 8.660 | 161,097 | -0.07(-0.80%) |
May 08, 2015 | 8.730 | 8.810 | 8.580 | 8.730 | 90,131 | +0.09(+1.04%) |
May 07, 2015 | 8.670 | 8.770 | 8.540 | 8.640 | 129,351 | -0.06(-0.69%) |
May 06, 2015 | 8.960 | 9.000 | 8.620 | 8.700 | 126,421 | -0.28(-3.12%) |
May 05, 2015 | 8.970 | 9.078 | 8.800 | 8.980 | 153,419 | +0.03(+0.34%) |
May 04, 2015 | 8.710 | 9.190 | 8.710 | 8.950 | 240,623 | +0.22(+2.52%) |
May 01, 2015 | 8.880 | 9.200 | 8.670 | 8.730 | 260,851 | -0.12(-1.36%) |
Apr 30, 2015 | 9.740 | 9.940 | 8.740 | 8.850 | 484,927 | -0.40(-4.32%) |
Apr 29, 2015 | 9.280 | 9.340 | 9.036 | 9.250 | 196,364 | -0.16(-1.70%) |
Apr 28, 2015 | 9.360 | 9.430 | 9.202 | 9.410 | 182,665 | +0.11(+1.18%) |
Apr 27, 2015 | 9.130 | 9.480 | 9.130 | 9.300 | 749,564 | +0.16(+1.75%) |
Apr 24, 2015 | 9.170 | 9.340 | 9.030 | 9.140 | 142,093 | +0.02(+0.22%) |
Apr 23, 2015 | 9.000 | 9.150 | 8.880 | 9.120 | 102,251 | +0.11(+1.22%) |
Apr 22, 2015 | 8.970 | 9.030 | 8.680 | 9.010 | 113,999 | +0.00(+0.00%) |
Apr 21, 2015 | 9.260 | 9.370 | 8.900 | 9.010 | 171,817 | -0.24(-2.59%) |
Apr 20, 2015 | 9.130 | 9.270 | 8.920 | 9.250 | 164,327 | +0.15(+1.65%) |
Apr 17, 2015 | 9.340 | 9.520 | 9.030 | 9.100 | 302,714 | -0.27(-2.88%) |
Apr 16, 2015 | 9.110 | 9.480 | 8.970 | 9.370 | 254,277 | +0.37(+4.11%) |
Apr 15, 2015 | 8.660 | 9.080 | 8.530 | 9.000 | 229,971 | +0.36(+4.17%) |
Apr 14, 2015 | 8.720 | 8.760 | 8.430 | 8.640 | 191,030 | -0.09(-1.03%) |
Apr 13, 2015 | 8.380 | 8.760 | 8.330 | 8.730 | 154,781 | +0.37(+4.43%) |
Apr 10, 2015 | 8.750 | 8.830 | 8.200 | 8.360 | 268,234 | -0.32(-3.69%) |
Apr 09, 2015 | 7.480 | 8.690 | 7.380 | 8.680 | 453,574 | +1.33(+18.10%) |
Apr 08, 2015 | 7.350 | 7.410 | 7.260 | 7.350 | 103,112 | +0.00(+0.00%) |
Apr 07, 2015 | 7.280 | 7.460 | 7.220 | 7.350 | 146,241 | +0.06(+0.82%) |
Apr 06, 2015 | 7.200 | 7.410 | 7.105 | 7.290 | 124,839 | +0.04(+0.55%) |
Apr 02, 2015 | 7.040 | 7.250 | 7.250 | 7.250 | 233,700 | -0.07(-0.96%) |
Apr 01, 2015 | 7.430 | 7.510 | 7.100 | 7.320 | 231,548 | -0.11(-1.48%) |
Mar 31, 2015 | 7.510 | 7.610 | 7.170 | 7.430 | 473,912 | -0.08(-1.07%) |
Mar 30, 2015 | 7.440 | 7.580 | 7.330 | 7.510 | 175,788 | +0.13(+1.76%) |
Mar 27, 2015 | 7.290 | 7.400 | 7.070 | 7.380 | 263,410 | +0.13(+1.79%) |
Mar 26, 2015 | 7.230 | 7.260 | 7.070 | 7.250 | 223,530 | -0.01(-0.14%) |
Mar 25, 2015 | 7.250 | 7.410 | 7.180 | 7.260 | 277,072 | -0.03(-0.34%) |
Mar 24, 2015 | 7.470 | 7.470 | 7.180 | 7.285 | 210,750 | -0.17(-2.35%) |
Mar 23, 2015 | 7.350 | 7.680 | 7.170 | 7.460 | 348,837 | +0.07(+0.95%) |
Mar 20, 2015 | 7.400 | 7.520 | 7.300 | 7.390 | 213,016 | +0.05(+0.68%) |
Mar 19, 2015 | 7.150 | 7.400 | 7.150 | 7.340 | 183,648 | +0.18(+2.51%) |
Mar 18, 2015 | 7.210 | 7.267 | 7.030 | 7.160 | 160,198 | -0.04(-0.56%) |
Mar 17, 2015 | 7.200 | 7.260 | 7.100 | 7.200 | 131,459 | -0.01(-0.14%) |
Mar 16, 2015 | 7.140 | 7.235 | 7.070 | 7.210 | 340,218 | +0.13(+1.84%) |
Mar 13, 2015 | 7.220 | 7.260 | 6.880 | 7.080 | 297,642 | -0.14(-1.94%) |
Mar 12, 2015 | 7.210 | 7.340 | 7.080 | 7.220 | 316,811 | +0.07(+0.98%) |
Mar 11, 2015 | 7.560 | 7.560 | 6.970 | 7.150 | 363,384 | -0.41(-5.42%) |
Mar 10, 2015 | 7.170 | 7.590 | 6.950 | 7.560 | 474,256 | +0.34(+4.71%) |
Mar 09, 2015 | 7.300 | 7.300 | 7.138 | 7.220 | 265,676 | -0.06(-0.82%) |
Mar 06, 2015 | 7.070 | 7.480 | 7.050 | 7.280 | 408,985 | +0.14(+1.96%) |
Mar 05, 2015 | 7.300 | 7.450 | 7.060 | 7.140 | 361,941 | -0.17(-2.33%) |
Mar 04, 2015 | 7.740 | 7.760 | 7.230 | 7.310 | 291,042 | -0.45(-5.80%) |
Mar 03, 2015 | 6.840 | 7.880 | 6.820 | 7.760 | 580,963 | +0.94(+13.78%) |