Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.973 | 8.019 | 7.919 | 7.996 | 28,783 | +0.02(+0.29%) |
May 28, 2015 | 8.019 | 8.116 | 7.918 | 7.973 | 33,127 | -0.05(-0.57%) |
May 27, 2015 | 8.156 | 8.160 | 7.918 | 8.019 | 32,047 | -0.11(-1.33%) |
May 26, 2015 | 8.145 | 8.231 | 8.087 | 8.127 | 27,498 | -0.10(-1.16%) |
May 22, 2015 | 8.245 | 8.222 | 8.222 | 8.222 | 45,567 | -0.06(-0.77%) |
May 21, 2015 | 8.177 | 8.499 | 8.018 | 8.286 | 73,100 | +0.25(+3.17%) |
May 20, 2015 | 8.086 | 8.086 | 7.886 | 8.032 | 101,724 | -0.11(-1.34%) |
May 19, 2015 | 8.631 | 8.631 | 7.836 | 8.141 | 231,449 | -0.64(-7.25%) |
May 18, 2015 | 9.535 | 9.535 | 8.745 | 8.777 | 143,117 | -0.94(-9.64%) |
May 15, 2015 | 9.517 | 9.767 | 9.108 | 9.712 | 54,988 | +0.15(+1.57%) |
May 14, 2015 | 9.722 | 9.731 | 9.344 | 9.563 | 41,340 | -0.23(-2.37%) |
May 13, 2015 | 10.04 | 10.14 | 9.712 | 9.794 | 40,607 | -0.23(-2.26%) |
May 12, 2015 | 9.999 | 10.02 | 9.858 | 10.02 | 32,803 | +0.05(+0.50%) |
May 11, 2015 | 9.985 | 10.03 | 9.917 | 9.971 | 24,780 | +0.05(+0.50%) |
May 08, 2015 | 9.926 | 9.984 | 9.835 | 9.921 | 25,099 | +0.08(+0.83%) |
May 07, 2015 | 10.07 | 10.21 | 9.835 | 9.840 | 39,029 | -0.29(-2.89%) |
May 06, 2015 | 10.35 | 10.40 | 10.04 | 10.13 | 28,341 | -0.10(-1.02%) |
May 05, 2015 | 10.20 | 10.42 | 10.09 | 10.24 | 46,205 | +0.07(+0.65%) |
May 04, 2015 | 10.29 | 10.41 | 10.07 | 10.17 | 41,201 | -0.08(-0.75%) |
May 01, 2015 | 10.31 | 10.35 | 10.20 | 10.25 | 34,613 | +0.01(+0.13%) |
Apr 30, 2015 | 9.890 | 10.23 | 9.862 | 10.23 | 37,717 | +0.27(+2.69%) |
Apr 29, 2015 | 9.885 | 10.02 | 9.712 | 9.967 | 29,103 | +0.17(+1.76%) |
Apr 28, 2015 | 9.880 | 10.10 | 9.726 | 9.794 | 54,724 | -0.16(-1.66%) |
Apr 27, 2015 | 9.964 | 10.30 | 9.959 | 9.959 | 54,479 | -0.05(-0.54%) |
Apr 24, 2015 | 10.03 | 10.15 | 9.923 | 10.01 | 48,476 | +0.04(+0.36%) |
Apr 23, 2015 | 9.991 | 10.11 | 9.923 | 9.977 | 62,703 | -0.04(-0.40%) |
Apr 22, 2015 | 10.18 | 10.35 | 9.937 | 10.02 | 169,638 | +0.01(+0.06%) |
Apr 21, 2015 | 9.887 | 10.09 | 9.887 | 10.01 | 30,260 | +0.17(+1.77%) |
Apr 20, 2015 | 9.815 | 10.21 | 9.774 | 9.837 | 96,007 | +0.09(+0.93%) |
Apr 17, 2015 | 9.522 | 9.819 | 9.400 | 9.747 | 52,491 | +0.08(+0.84%) |
Apr 16, 2015 | 9.792 | 9.792 | 9.393 | 9.666 | 23,425 | -0.02(-0.19%) |
Apr 15, 2015 | 9.012 | 9.878 | 8.931 | 9.684 | 73,300 | +0.56(+6.18%) |
Apr 14, 2015 | 8.917 | 9.120 | 8.845 | 9.120 | 31,533 | +0.32(+3.64%) |
Apr 13, 2015 | 8.931 | 8.985 | 8.732 | 8.800 | 40,064 | -0.05(-0.56%) |
Apr 10, 2015 | 8.913 | 9.021 | 8.795 | 8.850 | 23,245 | -0.05(-0.51%) |
Apr 09, 2015 | 8.935 | 9.055 | 8.886 | 8.895 | 15,894 | -0.04(-0.45%) |
Apr 08, 2015 | 9.179 | 9.208 | 8.654 | 8.935 | 47,580 | -0.24(-2.65%) |
Apr 07, 2015 | 8.877 | 9.242 | 8.800 | 9.179 | 30,839 | +0.41(+4.68%) |
Apr 06, 2015 | 8.705 | 8.881 | 8.588 | 8.768 | 38,545 | +0.17(+1.94%) |
Apr 02, 2015 | 8.647 | 8.601 | 8.601 | 8.601 | 36,359 | -0.06(-0.68%) |
Apr 01, 2015 | 8.701 | 8.750 | 8.615 | 8.660 | 29,442 | +0.01(+0.16%) |
Mar 31, 2015 | 8.669 | 8.791 | 8.574 | 8.647 | 28,132 | -0.13(-1.44%) |
Mar 30, 2015 | 9.264 | 9.305 | 8.656 | 8.773 | 35,417 | -0.36(-3.90%) |
Mar 27, 2015 | 9.129 | 9.228 | 9.075 | 9.129 | 10,371 | -0.05(-0.51%) |
Mar 26, 2015 | 9.001 | 9.252 | 9.001 | 9.176 | 30,343 | +0.24(+2.66%) |
Mar 25, 2015 | 8.683 | 8.961 | 8.683 | 8.938 | 31,741 | +0.26(+2.94%) |
Mar 24, 2015 | 8.575 | 8.737 | 8.508 | 8.683 | 27,721 | +0.07(+0.83%) |
Mar 23, 2015 | 8.611 | 8.719 | 8.543 | 8.611 | 50,285 | -0.04(-0.52%) |
Mar 20, 2015 | 8.562 | 8.745 | 8.490 | 8.656 | 43,608 | +0.16(+1.85%) |
Mar 19, 2015 | 8.602 | 8.736 | 8.481 | 8.499 | 64,540 | -0.17(-1.97%) |
Mar 18, 2015 | 8.427 | 8.775 | 8.297 | 8.669 | 63,449 | +0.13(+1.52%) |
Mar 17, 2015 | 8.454 | 8.557 | 8.409 | 8.539 | 45,715 | +0.06(+0.74%) |
Mar 16, 2015 | 8.983 | 9.217 | 8.472 | 8.477 | 57,672 | -0.47(-5.26%) |
Mar 13, 2015 | 9.414 | 9.414 | 8.822 | 8.947 | 67,238 | -0.42(-4.45%) |
Mar 12, 2015 | 9.338 | 9.570 | 9.279 | 9.365 | 15,465 | +0.04(+0.48%) |
Mar 11, 2015 | 9.329 | 9.643 | 9.279 | 9.320 | 16,912 | -0.00(-0.05%) |
Mar 10, 2015 | 9.557 | 9.719 | 9.167 | 9.324 | 59,719 | -0.34(-3.53%) |
Mar 09, 2015 | 9.750 | 9.988 | 9.665 | 9.665 | 23,025 | -0.04(-0.46%) |
Mar 06, 2015 | 9.975 | 10.17 | 9.665 | 9.710 | 55,594 | -0.37(-3.69%) |
Mar 05, 2015 | 10.31 | 10.31 | 9.988 | 10.08 | 40,152 | -0.09(-0.84%) |
Mar 04, 2015 | 10.49 | 10.44 | 9.903 | 10.17 | 51,353 | -0.27(-2.62%) |
Mar 03, 2015 | 9.849 | 10.44 | 9.634 | 10.44 | 57,668 | +0.71(+7.28%) |