Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.878 | 8.276 | 7.636 | 7.959 | 67,523 | +0.19(+2.49%) |
May 28, 2015 | 8.034 | 8.034 | 7.470 | 7.765 | 164,216 | -0.38(-4.62%) |
May 27, 2015 | 8.174 | 8.174 | 7.948 | 8.142 | 40,536 | -0.05(-0.59%) |
May 26, 2015 | 8.287 | 8.303 | 8.125 | 8.190 | 27,398 | -0.22(-2.62%) |
May 22, 2015 | 8.459 | 8.410 | 8.410 | 8.410 | 10,606 | +0.03(+0.38%) |
May 21, 2015 | 8.201 | 8.378 | 8.201 | 8.378 | 24,966 | +0.19(+2.30%) |
May 20, 2015 | 8.260 | 8.383 | 8.190 | 8.190 | 31,903 | +0.04(+0.53%) |
May 19, 2015 | 8.195 | 8.236 | 8.061 | 8.147 | 42,002 | -0.05(-0.66%) |
May 18, 2015 | 8.335 | 8.335 | 7.959 | 8.201 | 77,174 | -0.08(-0.97%) |
May 15, 2015 | 8.528 | 8.604 | 8.158 | 8.281 | 50,815 | -0.03(-0.32%) |
May 14, 2015 | 8.131 | 8.502 | 8.131 | 8.308 | 41,381 | +0.19(+2.32%) |
May 13, 2015 | 8.399 | 8.496 | 7.857 | 8.120 | 207,854 | -0.39(-4.55%) |
May 12, 2015 | 8.082 | 8.679 | 8.082 | 8.507 | 69,708 | +0.38(+4.70%) |
May 11, 2015 | 8.700 | 8.700 | 8.072 | 8.125 | 45,236 | -0.54(-6.20%) |
May 08, 2015 | 8.573 | 9.017 | 8.573 | 8.663 | 30,880 | +0.05(+0.56%) |
May 07, 2015 | 8.598 | 8.614 | 8.104 | 8.614 | 79,682 | -0.01(-0.12%) |
May 06, 2015 | 9.184 | 9.184 | 8.491 | 8.625 | 30,681 | -0.51(-5.59%) |
May 05, 2015 | 9.254 | 9.404 | 9.118 | 9.136 | 40,683 | -0.13(-1.39%) |
May 04, 2015 | 9.673 | 9.673 | 9.120 | 9.265 | 57,618 | -0.20(-2.16%) |
May 01, 2015 | 8.803 | 9.614 | 8.663 | 9.469 | 48,958 | +0.77(+8.83%) |
Apr 30, 2015 | 8.663 | 8.813 | 8.399 | 8.700 | 57,095 | +0.04(+0.44%) |
Apr 29, 2015 | 8.437 | 8.674 | 8.437 | 8.662 | 53,560 | +0.25(+2.93%) |
Apr 28, 2015 | 8.276 | 8.797 | 8.276 | 8.416 | 78,590 | +0.07(+0.84%) |
Apr 27, 2015 | 8.604 | 8.636 | 8.297 | 8.346 | 56,829 | -0.20(-2.39%) |
Apr 24, 2015 | 8.663 | 8.840 | 8.469 | 8.550 | 51,818 | +0.08(+0.95%) |
Apr 23, 2015 | 8.459 | 8.528 | 8.165 | 8.469 | 94,414 | +0.11(+1.33%) |
Apr 22, 2015 | 8.437 | 8.496 | 8.292 | 8.358 | 66,381 | +0.08(+0.92%) |
Apr 21, 2015 | 8.625 | 8.625 | 8.276 | 8.281 | 57,384 | -0.18(-2.16%) |
Apr 20, 2015 | 8.324 | 8.867 | 8.287 | 8.464 | 105,739 | +0.18(+2.14%) |
Apr 17, 2015 | 8.249 | 8.346 | 8.162 | 8.287 | 39,924 | +0.02(+0.19%) |
Apr 16, 2015 | 8.007 | 8.399 | 7.991 | 8.271 | 93,342 | +0.24(+3.01%) |
Apr 15, 2015 | 8.163 | 8.367 | 7.940 | 8.029 | 74,120 | -0.09(-1.06%) |
Apr 14, 2015 | 7.604 | 8.185 | 7.604 | 8.115 | 88,672 | +0.54(+7.09%) |
Apr 13, 2015 | 7.529 | 7.631 | 7.378 | 7.577 | 108,836 | +0.22(+2.99%) |
Apr 10, 2015 | 7.577 | 7.823 | 7.314 | 7.357 | 51,150 | -0.15(-1.93%) |
Apr 09, 2015 | 7.658 | 7.685 | 7.244 | 7.502 | 98,082 | -0.16(-2.04%) |
Apr 08, 2015 | 7.056 | 7.841 | 6.906 | 7.658 | 139,670 | +0.61(+8.61%) |
Apr 07, 2015 | 6.889 | 7.153 | 6.856 | 7.051 | 76,172 | +0.12(+1.71%) |
Apr 06, 2015 | 6.879 | 7.002 | 6.717 | 6.932 | 209,376 | +0.12(+1.82%) |
Apr 02, 2015 | 6.863 | 6.809 | 6.809 | 6.809 | 85,784 | -0.05(-0.78%) |
Apr 01, 2015 | 6.798 | 7.196 | 6.669 | 6.863 | 136,882 | -0.23(-3.26%) |
Mar 31, 2015 | 7.120 | 7.524 | 6.992 | 7.094 | 164,065 | -0.27(-3.72%) |
Mar 30, 2015 | 9.136 | 9.136 | 6.943 | 7.368 | 395,340 | -1.74(-19.07%) |
Mar 27, 2015 | 9.130 | 9.361 | 8.905 | 9.103 | 93,681 | +0.03(+0.30%) |
Mar 26, 2015 | 8.899 | 9.155 | 8.672 | 9.077 | 18,922 | +0.35(+4.00%) |
Mar 25, 2015 | 9.007 | 9.007 | 8.410 | 8.727 | 19,112 | -0.30(-3.28%) |
Mar 24, 2015 | 9.216 | 9.356 | 9.023 | 9.023 | 64,170 | -0.11(-1.18%) |
Mar 23, 2015 | 8.921 | 9.157 | 8.899 | 9.130 | 39,339 | +0.20(+2.23%) |
Mar 20, 2015 | 9.399 | 9.399 | 8.932 | 8.932 | 34,228 | -0.31(-3.37%) |
Mar 19, 2015 | 9.136 | 9.404 | 9.077 | 9.243 | 48,563 | +0.11(+1.24%) |
Mar 18, 2015 | 9.136 | 9.222 | 8.738 | 9.130 | 45,015 | +0.08(+0.83%) |
Mar 17, 2015 | 8.932 | 9.367 | 8.932 | 9.055 | 40,208 | +0.18(+2.00%) |
Mar 16, 2015 | 9.265 | 9.418 | 8.738 | 8.878 | 45,517 | -0.41(-4.40%) |
Mar 13, 2015 | 8.695 | 9.297 | 8.491 | 9.286 | 37,162 | +0.53(+6.01%) |
Mar 12, 2015 | 8.421 | 8.760 | 8.358 | 8.760 | 52,354 | +0.26(+3.03%) |
Mar 11, 2015 | 8.244 | 8.507 | 7.964 | 8.502 | 96,772 | +0.18(+2.13%) |
Mar 10, 2015 | 8.679 | 9.082 | 8.324 | 8.324 | 126,311 | -0.49(-5.55%) |
Mar 09, 2015 | 9.464 | 9.485 | 8.641 | 8.813 | 52,090 | -0.61(-6.45%) |
Mar 06, 2015 | 9.259 | 9.598 | 9.259 | 9.421 | 57,587 | +0.11(+1.15%) |
Mar 05, 2015 | 9.555 | 9.602 | 9.254 | 9.313 | 18,587 | -0.26(-2.75%) |
Mar 04, 2015 | 9.797 | 9.899 | 9.555 | 9.576 | 22,798 | -0.32(-3.26%) |
Mar 03, 2015 | 9.899 | 9.899 | 9.727 | 9.899 | 41,312 | -0.05(-0.54%) |