Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.670 | 8.725 | 8.470 | 8.480 | 947,451 | -0.18(-2.08%) |
May 28, 2015 | 8.840 | 8.860 | 8.650 | 8.660 | 551,823 | -0.23(-2.59%) |
May 27, 2015 | 8.860 | 8.950 | 8.740 | 8.890 | 534,831 | +0.06(+0.68%) |
May 26, 2015 | 8.890 | 8.970 | 8.725 | 8.830 | 738,102 | -0.17(-1.89%) |
May 22, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 356,100 | -0.09(-0.99%) |
May 21, 2015 | 9.060 | 9.130 | 8.980 | 9.090 | 740,680 | +0.09(+1.00%) |
May 20, 2015 | 9.010 | 9.160 | 8.920 | 9.000 | 773,595 | +0.04(+0.45%) |
May 19, 2015 | 9.190 | 9.190 | 8.620 | 8.960 | 1,398,563 | -0.35(-3.76%) |
May 18, 2015 | 9.260 | 9.326 | 9.130 | 9.310 | 750,787 | +0.00(+0.00%) |
May 15, 2015 | 9.280 | 9.346 | 9.060 | 9.310 | 606,540 | -0.02(-0.21%) |
May 14, 2015 | 9.490 | 9.530 | 9.210 | 9.330 | 642,767 | -0.13(-1.37%) |
May 13, 2015 | 9.730 | 9.730 | 9.335 | 9.460 | 881,234 | -0.16(-1.66%) |
May 12, 2015 | 9.580 | 9.710 | 9.330 | 9.620 | 508,511 | +0.05(+0.52%) |
May 11, 2015 | 10.05 | 10.05 | 9.560 | 9.570 | 651,515 | -0.42(-4.20%) |
May 08, 2015 | 9.690 | 10.00 | 9.500 | 9.990 | 954,995 | +0.39(+4.06%) |
May 07, 2015 | 9.760 | 9.840 | 9.500 | 9.600 | 821,029 | -0.23(-2.34%) |
May 06, 2015 | 10.24 | 10.32 | 9.780 | 9.830 | 905,406 | -0.27(-2.67%) |
May 05, 2015 | 10.10 | 10.29 | 10.02 | 10.10 | 886,181 | +0.10(+1.00%) |
May 04, 2015 | 9.500 | 10.16 | 9.500 | 10.00 | 1,681,022 | +0.00(+0.00%) |
May 01, 2015 | 9.590 | 10.21 | 9.570 | 10.00 | 2,775,546 | -0.26(-2.53%) |
Apr 30, 2015 | 10.61 | 10.61 | 10.23 | 10.26 | 995,346 | -0.32(-3.02%) |
Apr 29, 2015 | 10.24 | 10.72 | 10.24 | 10.58 | 780,624 | +0.31(+3.02%) |
Apr 28, 2015 | 10.35 | 10.42 | 10.20 | 10.27 | 1,012,882 | -0.07(-0.68%) |
Apr 27, 2015 | 10.50 | 10.57 | 10.32 | 10.34 | 798,586 | -0.11(-1.05%) |
Apr 24, 2015 | 10.59 | 10.59 | 10.34 | 10.45 | 631,209 | -0.14(-1.32%) |
Apr 23, 2015 | 10.54 | 10.71 | 10.44 | 10.59 | 492,913 | +0.13(+1.24%) |
Apr 22, 2015 | 10.25 | 10.51 | 10.14 | 10.46 | 479,952 | +0.27(+2.65%) |
Apr 21, 2015 | 10.59 | 10.59 | 10.12 | 10.19 | 696,727 | -0.34(-3.23%) |
Apr 20, 2015 | 10.41 | 10.73 | 10.41 | 10.53 | 2,535,166 | +0.13(+1.25%) |
Apr 17, 2015 | 10.56 | 10.65 | 10.31 | 10.40 | 802,364 | -0.21(-1.98%) |
Apr 16, 2015 | 10.59 | 10.85 | 10.44 | 10.61 | 951,321 | +0.00(+0.00%) |
Apr 15, 2015 | 10.19 | 10.62 | 10.12 | 10.61 | 1,044,028 | +0.52(+5.15%) |
Apr 14, 2015 | 9.820 | 10.26 | 9.750 | 10.09 | 885,841 | +0.35(+3.59%) |
Apr 13, 2015 | 9.760 | 9.910 | 9.690 | 9.740 | 1,252,257 | +0.00(+0.00%) |
Apr 10, 2015 | 10.00 | 10.07 | 9.640 | 9.740 | 621,789 | -0.15(-1.52%) |
Apr 09, 2015 | 9.700 | 10.05 | 9.700 | 9.890 | 444,819 | +0.24(+2.49%) |
Apr 08, 2015 | 9.700 | 9.820 | 9.570 | 9.650 | 558,273 | +0.00(+0.00%) |
Apr 07, 2015 | 9.580 | 9.965 | 9.580 | 9.650 | 828,002 | +0.01(+0.10%) |
Apr 06, 2015 | 9.300 | 9.685 | 9.290 | 9.640 | 1,035,333 | +0.35(+3.77%) |
Apr 02, 2015 | 9.200 | 9.290 | 9.290 | 9.290 | 741,000 | +0.04(+0.43%) |
Apr 01, 2015 | 9.140 | 9.360 | 9.140 | 9.250 | 1,346,382 | +0.14(+1.54%) |
Mar 31, 2015 | 9.280 | 9.350 | 9.080 | 9.110 | 1,049,099 | -0.25(-2.67%) |
Mar 30, 2015 | 9.550 | 9.590 | 9.340 | 9.360 | 707,169 | -0.14(-1.47%) |
Mar 27, 2015 | 9.550 | 9.550 | 9.330 | 9.500 | 332,742 | -0.10(-1.04%) |
Mar 26, 2015 | 9.710 | 9.910 | 9.580 | 9.600 | 650,684 | +0.07(+0.73%) |
Mar 25, 2015 | 9.550 | 9.660 | 9.430 | 9.530 | 421,531 | +0.15(+1.60%) |
Mar 24, 2015 | 9.340 | 9.420 | 9.250 | 9.380 | 367,254 | +0.05(+0.54%) |
Mar 23, 2015 | 9.140 | 9.580 | 9.140 | 9.330 | 436,135 | +0.22(+2.41%) |
Mar 20, 2015 | 9.030 | 9.290 | 9.000 | 9.110 | 1,548,976 | +0.12(+1.33%) |
Mar 19, 2015 | 8.900 | 9.070 | 8.800 | 8.990 | 500,771 | -0.06(-0.66%) |
Mar 18, 2015 | 8.930 | 9.140 | 8.830 | 9.050 | 883,370 | +0.03(+0.33%) |
Mar 17, 2015 | 9.040 | 9.155 | 8.935 | 9.020 | 632,931 | -0.10(-1.10%) |
Mar 16, 2015 | 9.170 | 9.190 | 8.965 | 9.120 | 681,739 | -0.20(-2.15%) |
Mar 13, 2015 | 9.240 | 9.320 | 9.140 | 9.320 | 934,437 | +0.00(+0.00%) |
Mar 12, 2015 | 9.410 | 9.460 | 9.180 | 9.320 | 494,442 | -0.03(-0.32%) |
Mar 11, 2015 | 9.300 | 9.390 | 9.180 | 9.350 | 518,300 | +0.05(+0.54%) |
Mar 10, 2015 | 9.110 | 9.340 | 9.100 | 9.300 | 680,314 | +0.03(+0.32%) |
Mar 09, 2015 | 9.240 | 9.360 | 9.000 | 9.270 | 661,319 | +0.04(+0.43%) |
Mar 06, 2015 | 9.490 | 9.710 | 9.190 | 9.230 | 458,078 | -0.39(-4.05%) |
Mar 05, 2015 | 9.570 | 9.690 | 9.400 | 9.620 | 374,835 | +0.03(+0.31%) |
Mar 04, 2015 | 9.500 | 9.700 | 9.380 | 9.590 | 541,988 | +0.08(+0.84%) |
Mar 03, 2015 | 9.390 | 9.740 | 9.330 | 9.510 | 560,783 | +0.12(+1.28%) |