Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.520 | 9.640 | 9.290 | 9.310 | 12,528 | -0.19(-2.00%) |
May 28, 2015 | 9.520 | 9.581 | 9.450 | 9.500 | 6,717 | -0.05(-0.52%) |
May 27, 2015 | 9.200 | 9.610 | 9.200 | 9.550 | 5,125 | +0.20(+2.14%) |
May 26, 2015 | 9.708 | 9.730 | 9.350 | 9.350 | 11,936 | -0.39(-4.00%) |
May 22, 2015 | 9.740 | 9.740 | 9.740 | 0 | +0.14(+1.46%) | |
May 21, 2015 | 9.200 | 9.700 | 9.200 | 9.600 | 12,739 | +0.17(+1.83%) |
May 20, 2015 | 9.530 | 9.530 | 9.428 | 9.428 | 917 | -0.10(-1.05%) |
May 19, 2015 | 9.150 | 9.527 | 9.150 | 9.527 | 2,759 | +0.24(+2.56%) |
May 18, 2015 | 9.150 | 9.300 | 9.150 | 9.290 | 3,873 | -0.10(-1.06%) |
May 15, 2015 | 9.340 | 9.390 | 9.272 | 9.390 | 1,104 | -0.01(-0.11%) |
May 14, 2015 | 9.400 | 9.400 | 9.350 | 9.400 | 1,158 | +0.03(+0.32%) |
May 13, 2015 | 9.410 | 9.420 | 9.240 | 9.370 | 4,773 | +0.07(+0.75%) |
May 12, 2015 | 9.480 | 9.480 | 9.260 | 9.300 | 9,503 | -0.12(-1.27%) |
May 11, 2015 | 9.400 | 9.650 | 9.300 | 9.420 | 5,793 | +0.32(+3.52%) |
May 08, 2015 | 9.140 | 9.316 | 9.070 | 9.100 | 11,210 | +0.00(+0.00%) |
May 07, 2015 | 8.950 | 9.140 | 8.950 | 9.100 | 8,250 | +0.00(+0.00%) |
May 06, 2015 | 9.000 | 9.100 | 9.000 | 9.100 | 7,293 | +0.10(+1.11%) |
May 05, 2015 | 9.150 | 9.000 | 9.000 | 3,197 | -0.15(-1.64%) | |
May 04, 2015 | 9.150 | 9.340 | 9.150 | 9.150 | 5,767 | +0.05(+0.55%) |
May 01, 2015 | 8.690 | 9.250 | 8.680 | 9.100 | 13,344 | +0.42(+4.84%) |
Apr 30, 2015 | 9.240 | 9.290 | 8.680 | 8.680 | 20,794 | -0.49(-5.38%) |
Apr 29, 2015 | 9.400 | 9.404 | 9.140 | 9.174 | 9,602 | -0.23(-2.40%) |
Apr 28, 2015 | 9.610 | 9.680 | 9.110 | 9.400 | 33,682 | -0.24(-2.49%) |
Apr 27, 2015 | 10.30 | 10.49 | 9.636 | 9.640 | 43,660 | -0.49(-4.84%) |
Apr 24, 2015 | 9.970 | 10.24 | 9.910 | 10.13 | 12,264 | +0.09(+0.90%) |
Apr 23, 2015 | 9.650 | 10.04 | 9.300 | 10.04 | 63,197 | +0.62(+6.58%) |
Apr 22, 2015 | 9.310 | 9.568 | 9.310 | 9.420 | 15,561 | -0.08(-0.84%) |
Apr 21, 2015 | 9.412 | 9.740 | 9.412 | 9.500 | 4,289 | -0.04(-0.42%) |
Apr 20, 2015 | 9.580 | 9.580 | 9.260 | 9.540 | 14,669 | +0.06(+0.63%) |
Apr 17, 2015 | 9.110 | 9.590 | 9.072 | 9.480 | 42,353 | +0.37(+4.06%) |
Apr 16, 2015 | 8.800 | 9.270 | 8.800 | 9.110 | 26,525 | +0.11(+1.22%) |
Apr 15, 2015 | 9.000 | 9.150 | 8.850 | 9.000 | 25,182 | -0.11(-1.21%) |
Apr 14, 2015 | 8.310 | 9.190 | 8.160 | 9.110 | 57,173 | +1.17(+14.73%) |
Apr 13, 2015 | 7.730 | 8.140 | 7.500 | 7.940 | 26,000 | +0.39(+5.17%) |
Apr 10, 2015 | 7.430 | 7.550 | 7.410 | 7.550 | 5,979 | +0.00(+0.00%) |
Apr 09, 2015 | 7.550 | 7.570 | 7.550 | 7.550 | 6,969 | -0.02(-0.20%) |
Apr 08, 2015 | 7.590 | 7.680 | 7.565 | 7.565 | 2,237 | -0.02(-0.33%) |
Apr 07, 2015 | 7.650 | 7.650 | 7.590 | 7.590 | 6,602 | +0.09(+1.20%) |
Apr 06, 2015 | 7.610 | 7.810 | 7.500 | 7.500 | 7,036 | -0.01(-0.13%) |
Apr 02, 2015 | 7.510 | 7.510 | 7.510 | 0 | +0.09(+1.21%) | |
Apr 01, 2015 | 7.560 | 7.610 | 7.416 | 7.420 | 2,111 | -0.24(-3.18%) |
Mar 31, 2015 | 7.510 | 7.770 | 7.510 | 7.664 | 1,736 | +0.31(+4.27%) |
Mar 30, 2015 | 7.250 | 7.350 | 7.170 | 7.350 | 8,410 | +0.14(+2.00%) |
Mar 27, 2015 | 7.190 | 7.206 | 7.190 | 7.206 | 379 | -0.14(-1.96%) |
Mar 26, 2015 | 7.090 | 7.350 | 7.090 | 7.350 | 10,026 | +0.22(+3.08%) |
Mar 25, 2015 | 7.600 | 7.600 | 7.100 | 7.130 | 7,023 | -0.47(-6.18%) |
Mar 24, 2015 | 7.700 | 7.700 | 7.600 | 7.600 | 9,885 | -0.20(-2.56%) |
Mar 23, 2015 | 7.800 | 7.800 | 7.700 | 7.800 | 10,365 | +0.00(+0.00%) |
Mar 20, 2015 | 7.910 | 8.060 | 7.800 | 7.800 | 5,379 | -0.20(-2.50%) |
Mar 19, 2015 | 7.940 | 8.060 | 7.790 | 8.000 | 7,142 | -0.05(-0.62%) |
Mar 18, 2015 | 8.220 | 8.340 | 7.900 | 8.050 | 77,132 | -0.17(-2.07%) |
Mar 17, 2015 | 8.200 | 8.460 | 8.140 | 8.220 | 26,609 | -0.02(-0.24%) |
Mar 16, 2015 | 7.820 | 8.250 | 7.820 | 8.240 | 57,071 | +0.42(+5.37%) |
Mar 13, 2015 | 7.120 | 7.820 | 7.120 | 7.820 | 39,147 | +0.92(+13.33%) |
Mar 12, 2015 | 7.040 | 7.100 | 6.890 | 6.900 | 4,474 | -0.10(-1.43%) |
Mar 11, 2015 | 6.950 | 7.000 | 6.930 | 7.000 | 11,537 | +0.01(+0.14%) |
Mar 10, 2015 | 6.700 | 6.999 | 6.700 | 6.990 | 2,472 | +0.02(+0.29%) |
Mar 09, 2015 | 6.820 | 6.970 | 6.700 | 6.970 | 5,689 | +0.11(+1.65%) |
Mar 06, 2015 | 6.740 | 6.920 | 6.740 | 6.857 | 3,599 | +0.01(+0.10%) |
Mar 05, 2015 | 6.660 | 6.950 | 6.660 | 6.850 | 5,020 | +0.08(+1.12%) |
Mar 04, 2015 | 6.410 | 6.774 | 6.410 | 6.774 | 8,125 | +0.29(+4.44%) |
Mar 03, 2015 | 6.560 | 6.560 | 6.380 | 6.486 | 2,935 | -0.02(-0.37%) |