Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.750 | 7.750 | 7.413 | 7.510 | 282,662 | -0.30(-3.84%) |
May 28, 2015 | 8.080 | 8.120 | 7.690 | 7.810 | 205,556 | -0.30(-3.70%) |
May 27, 2015 | 7.610 | 8.150 | 7.580 | 8.110 | 148,068 | +0.55(+7.28%) |
May 26, 2015 | 7.900 | 7.900 | 7.500 | 7.560 | 106,556 | -0.40(-5.03%) |
May 22, 2015 | 8.380 | 7.960 | 7.960 | 7.960 | 110,500 | -0.45(-5.35%) |
May 21, 2015 | 8.000 | 8.550 | 7.980 | 8.410 | 159,955 | +0.51(+6.46%) |
May 20, 2015 | 7.910 | 7.980 | 7.800 | 7.900 | 70,711 | +0.00(+0.00%) |
May 19, 2015 | 8.020 | 8.020 | 7.720 | 7.900 | 97,161 | -0.13(-1.62%) |
May 18, 2015 | 7.890 | 8.130 | 7.850 | 8.030 | 97,700 | +0.15(+1.90%) |
May 15, 2015 | 7.940 | 8.050 | 7.850 | 7.880 | 70,342 | -0.10(-1.25%) |
May 14, 2015 | 7.970 | 8.130 | 7.920 | 7.980 | 102,268 | +0.03(+0.38%) |
May 13, 2015 | 8.000 | 8.050 | 7.830 | 7.950 | 103,753 | -0.01(-0.13%) |
May 12, 2015 | 7.970 | 8.040 | 7.900 | 7.960 | 77,512 | -0.05(-0.62%) |
May 11, 2015 | 8.190 | 8.280 | 7.990 | 8.010 | 136,050 | -0.21(-2.55%) |
May 08, 2015 | 8.400 | 8.400 | 8.200 | 8.220 | 110,156 | -0.07(-0.84%) |
May 07, 2015 | 8.290 | 8.430 | 8.230 | 8.290 | 158,084 | -0.04(-0.48%) |
May 06, 2015 | 8.380 | 8.410 | 8.230 | 8.330 | 130,312 | -0.04(-0.48%) |
May 05, 2015 | 8.400 | 8.560 | 8.250 | 8.370 | 223,247 | -0.03(-0.36%) |
May 04, 2015 | 8.350 | 8.600 | 8.350 | 8.400 | 194,405 | +0.01(+0.12%) |
May 01, 2015 | 8.600 | 8.640 | 8.380 | 8.390 | 218,588 | -0.03(-0.36%) |
Apr 30, 2015 | 8.600 | 9.190 | 8.260 | 8.420 | 446,532 | -0.94(-10.04%) |
Apr 29, 2015 | 9.380 | 9.490 | 9.320 | 9.360 | 93,841 | -0.15(-1.58%) |
Apr 28, 2015 | 9.380 | 9.580 | 9.340 | 9.510 | 50,732 | +0.16(+1.71%) |
Apr 27, 2015 | 9.420 | 9.600 | 9.300 | 9.350 | 90,789 | +0.02(+0.21%) |
Apr 24, 2015 | 8.900 | 9.370 | 8.850 | 9.330 | 68,052 | +0.51(+5.78%) |
Apr 23, 2015 | 8.800 | 8.990 | 8.793 | 8.820 | 150,909 | +0.04(+0.46%) |
Apr 22, 2015 | 8.790 | 8.930 | 8.700 | 8.780 | 80,612 | -0.05(-0.57%) |
Apr 21, 2015 | 8.720 | 8.850 | 8.700 | 8.830 | 194,325 | +0.13(+1.49%) |
Apr 20, 2015 | 8.550 | 8.790 | 8.550 | 8.700 | 179,801 | +0.19(+2.23%) |
Apr 17, 2015 | 8.640 | 8.680 | 8.480 | 8.510 | 201,544 | -0.18(-2.07%) |
Apr 16, 2015 | 9.060 | 9.080 | 8.690 | 8.690 | 192,481 | -0.38(-4.19%) |
Apr 15, 2015 | 8.820 | 9.120 | 8.800 | 9.070 | 195,807 | +0.28(+3.19%) |
Apr 14, 2015 | 8.780 | 8.870 | 8.720 | 8.790 | 176,176 | +0.01(+0.11%) |
Apr 13, 2015 | 8.880 | 8.980 | 8.750 | 8.780 | 115,384 | -0.10(-1.13%) |
Apr 10, 2015 | 9.040 | 9.040 | 8.880 | 8.880 | 64,778 | -0.10(-1.11%) |
Apr 09, 2015 | 9.020 | 9.090 | 8.700 | 8.980 | 82,672 | -0.09(-0.99%) |
Apr 08, 2015 | 8.890 | 9.160 | 8.890 | 9.070 | 414,892 | +0.12(+1.34%) |
Apr 07, 2015 | 8.910 | 9.080 | 8.910 | 8.950 | 156,925 | +0.02(+0.22%) |
Apr 06, 2015 | 8.800 | 9.020 | 8.800 | 8.930 | 108,451 | +0.09(+1.02%) |
Apr 02, 2015 | 8.770 | 8.840 | 8.840 | 8.840 | 161,200 | +0.04(+0.45%) |
Apr 01, 2015 | 8.800 | 8.920 | 8.790 | 8.800 | 223,783 | -0.06(-0.68%) |
Mar 31, 2015 | 8.880 | 9.000 | 8.770 | 8.860 | 273,135 | -0.09(-1.01%) |
Mar 30, 2015 | 9.070 | 9.170 | 8.940 | 8.950 | 56,214 | -0.11(-1.21%) |
Mar 27, 2015 | 8.950 | 9.100 | 8.850 | 9.060 | 88,939 | +0.09(+1.00%) |
Mar 26, 2015 | 8.970 | 9.160 | 8.960 | 8.970 | 58,918 | -0.06(-0.66%) |
Mar 25, 2015 | 9.410 | 9.420 | 9.030 | 9.030 | 67,009 | -0.38(-4.04%) |
Mar 24, 2015 | 9.340 | 9.450 | 9.310 | 9.410 | 61,736 | +0.02(+0.21%) |
Mar 23, 2015 | 9.260 | 9.440 | 9.200 | 9.390 | 72,438 | +0.14(+1.51%) |
Mar 20, 2015 | 9.090 | 9.310 | 9.030 | 9.250 | 127,837 | +0.24(+2.66%) |
Mar 19, 2015 | 9.020 | 9.170 | 8.930 | 9.010 | 59,073 | -0.09(-0.99%) |
Mar 18, 2015 | 8.850 | 9.150 | 8.800 | 9.100 | 91,588 | +0.19(+2.13%) |
Mar 17, 2015 | 8.930 | 8.980 | 8.800 | 8.910 | 95,744 | -0.08(-0.89%) |
Mar 16, 2015 | 9.000 | 9.130 | 8.850 | 8.990 | 94,631 | -0.02(-0.22%) |
Mar 13, 2015 | 9.090 | 9.100 | 8.840 | 9.010 | 83,806 | -0.09(-0.99%) |
Mar 12, 2015 | 9.160 | 9.160 | 9.010 | 9.100 | 140,604 | +0.04(+0.44%) |
Mar 11, 2015 | 8.800 | 9.150 | 8.721 | 9.060 | 234,266 | +0.26(+2.95%) |
Mar 10, 2015 | 8.660 | 8.810 | 8.630 | 8.800 | 185,887 | +0.01(+0.11%) |
Mar 09, 2015 | 8.810 | 8.850 | 8.700 | 8.790 | 99,565 | +0.02(+0.23%) |
Mar 06, 2015 | 8.940 | 9.080 | 8.760 | 8.770 | 135,887 | -0.24(-2.66%) |
Mar 05, 2015 | 9.130 | 9.190 | 9.010 | 9.010 | 134,474 | -0.15(-1.64%) |
Mar 04, 2015 | 9.330 | 9.390 | 9.010 | 9.160 | 154,361 | -0.23(-2.45%) |
Mar 03, 2015 | 9.750 | 9.800 | 9.330 | 9.390 | 137,651 | -0.45(-4.57%) |