Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.680 | 9.850 | 9.600 | 9.650 | 148,673 | -0.07(-0.72%) |
May 28, 2015 | 9.740 | 9.760 | 9.600 | 9.720 | 90,340 | -0.04(-0.41%) |
May 27, 2015 | 9.530 | 9.780 | 9.430 | 9.760 | 111,361 | +0.24(+2.52%) |
May 26, 2015 | 9.690 | 9.740 | 9.480 | 9.520 | 136,924 | -0.27(-2.76%) |
May 22, 2015 | 9.800 | 9.790 | 9.790 | 9.790 | 103,200 | -0.02(-0.20%) |
May 21, 2015 | 9.840 | 9.920 | 9.560 | 9.810 | 110,599 | -0.07(-0.71%) |
May 20, 2015 | 9.930 | 9.930 | 9.720 | 9.880 | 88,036 | +0.01(+0.10%) |
May 19, 2015 | 10.01 | 10.02 | 9.770 | 9.870 | 121,527 | -0.13(-1.30%) |
May 18, 2015 | 9.780 | 10.03 | 9.642 | 10.00 | 123,217 | +0.22(+2.25%) |
May 15, 2015 | 9.840 | 9.910 | 9.620 | 9.780 | 79,738 | -0.05(-0.51%) |
May 14, 2015 | 9.720 | 9.930 | 9.540 | 9.830 | 170,285 | +0.15(+1.55%) |
May 13, 2015 | 9.520 | 9.940 | 9.400 | 9.680 | 161,128 | +0.22(+2.33%) |
May 12, 2015 | 9.530 | 9.630 | 9.330 | 9.460 | 205,677 | -0.09(-0.94%) |
May 11, 2015 | 9.330 | 9.620 | 9.250 | 9.550 | 157,709 | +0.19(+2.03%) |
May 08, 2015 | 9.530 | 9.530 | 9.010 | 9.360 | 364,567 | -0.14(-1.47%) |
May 07, 2015 | 9.150 | 10.04 | 9.040 | 9.500 | 1,119,216 | +1.51(+18.90%) |
May 06, 2015 | 8.050 | 8.120 | 7.890 | 7.990 | 241,886 | -0.05(-0.62%) |
May 05, 2015 | 8.030 | 8.120 | 7.860 | 8.040 | 249,878 | -0.04(-0.50%) |
May 04, 2015 | 8.140 | 8.220 | 8.001 | 8.080 | 102,035 | -0.07(-0.86%) |
May 01, 2015 | 8.050 | 8.200 | 7.900 | 8.150 | 88,714 | +0.14(+1.75%) |
Apr 30, 2015 | 8.330 | 8.516 | 7.890 | 8.010 | 238,646 | -0.40(-4.76%) |
Apr 29, 2015 | 8.610 | 8.716 | 8.310 | 8.410 | 130,333 | -0.28(-3.22%) |
Apr 28, 2015 | 8.530 | 8.806 | 8.240 | 8.690 | 117,258 | +0.19(+2.24%) |
Apr 27, 2015 | 8.600 | 8.756 | 8.350 | 8.500 | 201,934 | -0.10(-1.16%) |
Apr 24, 2015 | 8.820 | 8.870 | 8.540 | 8.600 | 112,377 | -0.26(-2.93%) |
Apr 23, 2015 | 8.810 | 8.920 | 8.730 | 8.860 | 44,730 | +0.04(+0.45%) |
Apr 22, 2015 | 8.930 | 8.930 | 8.700 | 8.820 | 82,557 | -0.13(-1.45%) |
Apr 21, 2015 | 9.050 | 9.050 | 8.900 | 8.950 | 82,722 | -0.08(-0.89%) |
Apr 20, 2015 | 8.780 | 9.050 | 8.710 | 9.030 | 120,252 | +0.31(+3.56%) |
Apr 17, 2015 | 9.160 | 9.220 | 8.700 | 8.720 | 159,899 | -0.56(-6.03%) |
Apr 16, 2015 | 9.250 | 9.370 | 9.240 | 9.280 | 50,977 | -0.03(-0.32%) |
Apr 15, 2015 | 9.230 | 9.430 | 9.145 | 9.310 | 94,725 | +0.11(+1.20%) |
Apr 14, 2015 | 9.310 | 9.331 | 9.111 | 9.200 | 80,401 | -0.10(-1.08%) |
Apr 13, 2015 | 8.990 | 9.300 | 8.990 | 9.300 | 314,994 | +0.34(+3.79%) |
Apr 10, 2015 | 8.910 | 9.050 | 8.695 | 8.960 | 222,795 | +0.09(+1.01%) |
Apr 09, 2015 | 9.090 | 9.099 | 8.720 | 8.870 | 275,693 | -0.21(-2.31%) |
Apr 08, 2015 | 9.150 | 9.270 | 9.060 | 9.080 | 145,517 | -0.05(-0.55%) |
Apr 07, 2015 | 9.250 | 9.320 | 9.095 | 9.130 | 110,885 | -0.13(-1.40%) |
Apr 06, 2015 | 8.970 | 9.290 | 8.734 | 9.260 | 165,425 | +0.20(+2.21%) |
Apr 02, 2015 | 8.940 | 9.060 | 9.060 | 9.060 | 98,300 | +0.13(+1.46%) |
Apr 01, 2015 | 8.850 | 8.930 | 8.680 | 8.930 | 156,150 | +0.08(+0.90%) |
Mar 31, 2015 | 8.740 | 8.980 | 8.720 | 8.850 | 421,902 | +0.06(+0.68%) |
Mar 30, 2015 | 9.100 | 9.285 | 8.750 | 8.790 | 1,291,153 | -0.31(-3.41%) |
Mar 27, 2015 | 9.230 | 9.430 | 9.000 | 9.100 | 273,244 | -0.11(-1.19%) |
Mar 26, 2015 | 9.650 | 9.680 | 9.150 | 9.210 | 277,914 | -0.47(-4.86%) |
Mar 25, 2015 | 10.15 | 10.28 | 9.670 | 9.680 | 99,412 | -0.47(-4.63%) |
Mar 24, 2015 | 10.26 | 10.38 | 10.13 | 10.15 | 85,839 | -0.15(-1.46%) |
Mar 23, 2015 | 10.09 | 10.42 | 10.00 | 10.30 | 171,893 | +0.14(+1.38%) |
Mar 20, 2015 | 10.30 | 10.41 | 10.01 | 10.16 | 223,153 | -0.14(-1.36%) |
Mar 19, 2015 | 10.05 | 10.46 | 9.920 | 10.30 | 190,077 | +0.29(+2.90%) |
Mar 18, 2015 | 10.14 | 10.16 | 9.930 | 10.01 | 135,041 | -0.08(-0.79%) |
Mar 17, 2015 | 10.41 | 10.43 | 9.891 | 10.09 | 190,849 | -0.28(-2.70%) |
Mar 16, 2015 | 10.21 | 10.40 | 10.09 | 10.37 | 203,599 | +0.28(+2.78%) |
Mar 13, 2015 | 10.06 | 10.20 | 9.830 | 10.09 | 121,586 | +0.08(+0.80%) |
Mar 12, 2015 | 9.860 | 10.12 | 9.810 | 10.01 | 154,788 | +0.18(+1.83%) |
Mar 11, 2015 | 9.910 | 10.04 | 9.750 | 9.830 | 143,636 | -0.08(-0.81%) |
Mar 10, 2015 | 10.15 | 10.17 | 9.810 | 9.910 | 128,311 | -0.32(-3.13%) |
Mar 09, 2015 | 10.31 | 10.42 | 10.03 | 10.23 | 118,174 | -0.08(-0.78%) |
Mar 06, 2015 | 10.61 | 10.70 | 10.18 | 10.31 | 187,294 | -0.33(-3.10%) |
Mar 05, 2015 | 10.69 | 10.75 | 10.41 | 10.64 | 162,542 | -0.04(-0.37%) |
Mar 04, 2015 | 10.45 | 10.70 | 10.21 | 10.68 | 249,277 | +0.20(+1.91%) |
Mar 03, 2015 | 10.28 | 10.53 | 10.15 | 10.48 | 338,157 | -0.03(-0.29%) |