Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.19 | 10.69 | 10.12 | 10.50 | 62,969 | +0.25(+2.44%) |
May 28, 2015 | 10.23 | 10.39 | 10.05 | 10.25 | 51,717 | -0.08(-0.77%) |
May 27, 2015 | 10.31 | 10.42 | 9.890 | 10.33 | 77,165 | +0.00(+0.00%) |
May 26, 2015 | 10.69 | 10.69 | 10.24 | 10.33 | 74,243 | -0.36(-3.37%) |
May 22, 2015 | 10.75 | 10.69 | 10.69 | 10.69 | 76,600 | -0.15(-1.38%) |
May 21, 2015 | 10.82 | 10.94 | 10.57 | 10.84 | 74,090 | +0.05(+0.46%) |
May 20, 2015 | 10.41 | 10.90 | 10.16 | 10.79 | 83,914 | +0.38(+3.65%) |
May 19, 2015 | 10.72 | 10.88 | 9.960 | 10.41 | 238,011 | -0.22(-2.07%) |
May 18, 2015 | 9.770 | 10.66 | 9.610 | 10.63 | 448,726 | +1.36(+14.67%) |
May 15, 2015 | 8.600 | 9.390 | 8.560 | 9.270 | 42,613 | +0.70(+8.17%) |
May 14, 2015 | 8.680 | 8.770 | 8.500 | 8.570 | 38,548 | -0.08(-0.92%) |
May 13, 2015 | 8.840 | 8.840 | 8.450 | 8.650 | 34,837 | -0.16(-1.82%) |
May 12, 2015 | 8.750 | 8.870 | 8.650 | 8.810 | 38,959 | -0.01(-0.11%) |
May 11, 2015 | 8.750 | 8.920 | 8.700 | 8.820 | 56,473 | +0.01(+0.11%) |
May 08, 2015 | 8.700 | 8.874 | 8.660 | 8.810 | 131,813 | +0.23(+2.68%) |
May 07, 2015 | 8.510 | 8.700 | 8.480 | 8.580 | 32,727 | +0.03(+0.35%) |
May 06, 2015 | 8.490 | 8.680 | 8.370 | 8.550 | 65,024 | +0.01(+0.12%) |
May 05, 2015 | 8.950 | 8.950 | 8.440 | 8.540 | 61,653 | -0.39(-4.37%) |
May 04, 2015 | 9.010 | 9.240 | 8.900 | 8.930 | 55,427 | -0.04(-0.45%) |
May 01, 2015 | 9.160 | 9.310 | 8.840 | 8.970 | 58,587 | -0.18(-1.97%) |
Apr 30, 2015 | 9.510 | 9.510 | 9.010 | 9.150 | 138,386 | -0.36(-3.79%) |
Apr 29, 2015 | 9.570 | 9.630 | 9.200 | 9.510 | 89,331 | -0.05(-0.52%) |
Apr 28, 2015 | 9.880 | 9.880 | 9.360 | 9.560 | 89,663 | -0.27(-2.75%) |
Apr 27, 2015 | 9.690 | 10.08 | 9.690 | 9.830 | 171,511 | +0.20(+2.08%) |
Apr 24, 2015 | 9.290 | 9.650 | 9.100 | 9.630 | 116,815 | +0.40(+4.33%) |
Apr 23, 2015 | 8.480 | 9.380 | 8.480 | 9.230 | 213,277 | +1.08(+13.25%) |
Apr 22, 2015 | 8.140 | 8.220 | 8.000 | 8.150 | 32,785 | +0.05(+0.62%) |
Apr 21, 2015 | 8.490 | 8.530 | 8.010 | 8.100 | 50,104 | -0.32(-3.80%) |
Apr 20, 2015 | 8.860 | 8.880 | 8.400 | 8.420 | 61,863 | -0.41(-4.64%) |
Apr 17, 2015 | 8.800 | 8.890 | 8.800 | 8.830 | 32,650 | +0.01(+0.11%) |
Apr 16, 2015 | 8.930 | 8.980 | 8.800 | 8.820 | 28,489 | -0.08(-0.90%) |
Apr 15, 2015 | 9.000 | 9.040 | 8.750 | 8.900 | 76,566 | +0.02(+0.23%) |
Apr 14, 2015 | 8.520 | 9.250 | 8.520 | 8.880 | 240,338 | +0.57(+6.86%) |
Apr 13, 2015 | 8.200 | 8.390 | 8.160 | 8.310 | 26,801 | +0.15(+1.84%) |
Apr 10, 2015 | 8.340 | 8.340 | 8.060 | 8.160 | 37,103 | -0.08(-0.97%) |
Apr 09, 2015 | 8.270 | 8.300 | 8.000 | 8.240 | 34,567 | +0.01(+0.12%) |
Apr 08, 2015 | 8.230 | 8.280 | 8.000 | 8.230 | 66,110 | +0.20(+2.43%) |
Apr 07, 2015 | 8.260 | 8.450 | 8.000 | 8.035 | 59,718 | -0.07(-0.92%) |
Apr 06, 2015 | 7.370 | 8.200 | 7.240 | 8.110 | 183,572 | +0.67(+9.01%) |
Apr 02, 2015 | 7.660 | 7.440 | 7.440 | 7.440 | 60,400 | -0.15(-1.98%) |
Apr 01, 2015 | 7.450 | 7.720 | 7.280 | 7.590 | 234,242 | +0.31(+4.26%) |
Mar 31, 2015 | 7.020 | 7.340 | 6.990 | 7.280 | 99,800 | +0.23(+3.26%) |
Mar 30, 2015 | 7.060 | 7.150 | 6.970 | 7.050 | 60,109 | -0.01(-0.14%) |
Mar 27, 2015 | 6.660 | 7.120 | 6.660 | 7.060 | 83,454 | +0.38(+5.69%) |
Mar 26, 2015 | 6.910 | 6.910 | 6.500 | 6.680 | 55,689 | -0.28(-4.02%) |
Mar 25, 2015 | 6.990 | 7.110 | 6.805 | 6.960 | 36,671 | +0.03(+0.43%) |
Mar 24, 2015 | 6.950 | 6.960 | 6.820 | 6.930 | 23,615 | -0.04(-0.57%) |
Mar 23, 2015 | 7.290 | 7.290 | 6.940 | 6.970 | 103,932 | -0.34(-4.65%) |
Mar 20, 2015 | 8.300 | 8.350 | 7.300 | 7.310 | 183,609 | -0.99(-11.93%) |
Mar 19, 2015 | 8.210 | 8.300 | 7.950 | 8.300 | 45,159 | +0.10(+1.22%) |
Mar 18, 2015 | 7.640 | 8.300 | 7.640 | 8.200 | 26,485 | +0.52(+6.77%) |
Mar 17, 2015 | 7.620 | 7.770 | 7.435 | 7.680 | 30,881 | +0.03(+0.39%) |
Mar 16, 2015 | 7.890 | 7.890 | 7.580 | 7.650 | 24,320 | -0.03(-0.39%) |
Mar 13, 2015 | 7.960 | 8.030 | 7.600 | 7.680 | 78,361 | -0.30(-3.76%) |
Mar 12, 2015 | 8.030 | 8.050 | 7.890 | 7.980 | 40,820 | +0.08(+1.01%) |
Mar 11, 2015 | 7.880 | 8.160 | 7.810 | 7.900 | 62,744 | -0.05(-0.63%) |
Mar 10, 2015 | 8.000 | 8.080 | 7.859 | 7.950 | 34,391 | -0.14(-1.73%) |
Mar 09, 2015 | 8.490 | 8.510 | 8.000 | 8.090 | 60,839 | -0.36(-4.26%) |
Mar 06, 2015 | 8.420 | 8.520 | 8.360 | 8.450 | 96,983 | -0.04(-0.47%) |
Mar 05, 2015 | 8.510 | 8.610 | 8.400 | 8.490 | 36,374 | -0.06(-0.70%) |
Mar 04, 2015 | 8.600 | 8.610 | 8.397 | 8.550 | 40,579 | -0.06(-0.70%) |
Mar 03, 2015 | 8.810 | 8.815 | 8.540 | 8.610 | 35,990 | -0.25(-2.82%) |