Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.040 | 6.060 | 5.810 | 5.910 | 142,116 | +0.08(+1.37%) |
May 28, 2015 | 6.110 | 6.180 | 5.790 | 5.830 | 258,697 | -0.30(-4.89%) |
May 27, 2015 | 6.330 | 6.450 | 6.130 | 6.130 | 116,309 | -0.19(-3.01%) |
May 26, 2015 | 6.300 | 6.420 | 6.300 | 6.320 | 101,121 | -0.13(-2.02%) |
May 22, 2015 | 6.300 | 6.450 | 6.450 | 6.450 | 89,600 | +0.16(+2.54%) |
May 21, 2015 | 6.430 | 6.610 | 6.260 | 6.290 | 162,485 | -0.11(-1.72%) |
May 20, 2015 | 6.700 | 6.700 | 6.360 | 6.400 | 102,206 | -0.23(-3.47%) |
May 19, 2015 | 6.860 | 6.950 | 6.530 | 6.630 | 136,920 | -0.24(-3.49%) |
May 18, 2015 | 7.440 | 7.490 | 6.710 | 6.870 | 285,162 | -0.57(-7.66%) |
May 15, 2015 | 7.270 | 7.520 | 7.180 | 7.440 | 106,446 | +0.11(+1.50%) |
May 14, 2015 | 7.480 | 7.560 | 6.770 | 7.330 | 471,681 | -1.57(-17.64%) |
May 13, 2015 | 9.110 | 9.180 | 8.797 | 8.900 | 145,849 | -0.13(-1.44%) |
May 12, 2015 | 9.000 | 9.115 | 8.880 | 9.030 | 54,020 | +0.07(+0.78%) |
May 11, 2015 | 8.830 | 9.000 | 8.570 | 8.960 | 54,642 | +0.16(+1.82%) |
May 08, 2015 | 9.180 | 9.180 | 8.700 | 8.800 | 58,393 | -0.33(-3.61%) |
May 07, 2015 | 8.450 | 9.130 | 8.210 | 9.130 | 151,669 | +0.68(+8.05%) |
May 06, 2015 | 8.870 | 8.870 | 8.240 | 8.450 | 186,446 | -0.32(-3.65%) |
May 05, 2015 | 9.210 | 9.340 | 8.680 | 8.770 | 83,302 | -0.51(-5.50%) |
May 04, 2015 | 9.460 | 9.530 | 8.830 | 9.280 | 101,221 | -0.13(-1.38%) |
May 01, 2015 | 9.840 | 9.920 | 9.300 | 9.410 | 116,824 | -0.32(-3.29%) |
Apr 30, 2015 | 9.910 | 9.910 | 9.700 | 9.730 | 76,878 | -0.28(-2.80%) |
Apr 29, 2015 | 10.00 | 10.02 | 9.750 | 10.01 | 58,931 | -0.01(-0.10%) |
Apr 28, 2015 | 9.650 | 10.12 | 9.650 | 10.02 | 73,413 | +0.33(+3.41%) |
Apr 27, 2015 | 10.42 | 10.42 | 9.600 | 9.690 | 107,626 | -0.73(-7.01%) |
Apr 24, 2015 | 10.63 | 10.67 | 10.26 | 10.42 | 86,209 | -0.11(-1.04%) |
Apr 23, 2015 | 10.17 | 10.59 | 10.03 | 10.53 | 127,294 | +0.37(+3.64%) |
Apr 22, 2015 | 10.69 | 10.69 | 10.16 | 10.16 | 87,139 | -0.48(-4.51%) |
Apr 21, 2015 | 11.29 | 11.31 | 10.35 | 10.64 | 248,800 | -0.67(-5.92%) |
Apr 20, 2015 | 12.13 | 12.24 | 11.25 | 11.31 | 148,678 | -0.70(-5.83%) |
Apr 17, 2015 | 12.34 | 12.59 | 11.81 | 12.01 | 289,496 | -0.39(-3.15%) |
Apr 16, 2015 | 11.99 | 12.67 | 11.12 | 12.40 | 1,565,388 | +3.45(+38.55%) |
Apr 15, 2015 | 9.000 | 9.260 | 8.820 | 8.950 | 48,793 | +0.00(+0.00%) |
Apr 14, 2015 | 9.070 | 9.170 | 8.950 | 8.950 | 18,399 | -0.13(-1.43%) |
Apr 13, 2015 | 9.170 | 9.400 | 9.050 | 9.080 | 29,400 | -0.05(-0.55%) |
Apr 10, 2015 | 9.150 | 9.200 | 8.980 | 9.130 | 23,613 | +0.09(+1.00%) |
Apr 09, 2015 | 9.090 | 9.440 | 8.880 | 9.040 | 20,385 | -0.01(-0.11%) |
Apr 08, 2015 | 9.080 | 9.350 | 8.940 | 9.050 | 49,746 | -0.06(-0.66%) |
Apr 07, 2015 | 9.260 | 9.380 | 9.070 | 9.110 | 40,918 | -0.23(-2.46%) |
Apr 06, 2015 | 8.710 | 9.380 | 8.650 | 9.340 | 72,578 | +0.60(+6.86%) |
Apr 02, 2015 | 8.640 | 8.740 | 8.740 | 8.740 | 41,100 | +0.07(+0.81%) |
Apr 01, 2015 | 8.570 | 8.710 | 8.560 | 8.670 | 44,028 | +0.09(+1.05%) |
Mar 31, 2015 | 8.610 | 8.695 | 8.520 | 8.580 | 19,484 | -0.06(-0.69%) |
Mar 30, 2015 | 8.720 | 8.877 | 8.570 | 8.640 | 42,002 | +0.04(+0.47%) |
Mar 27, 2015 | 8.580 | 8.740 | 8.420 | 8.600 | 61,509 | +0.09(+1.06%) |
Mar 26, 2015 | 8.760 | 8.760 | 8.450 | 8.510 | 73,860 | -0.21(-2.41%) |
Mar 25, 2015 | 9.290 | 9.360 | 8.680 | 8.720 | 89,274 | -0.52(-5.63%) |
Mar 24, 2015 | 9.430 | 9.460 | 9.150 | 9.240 | 42,660 | -0.23(-2.43%) |
Mar 23, 2015 | 9.320 | 9.600 | 9.310 | 9.470 | 62,248 | +0.12(+1.28%) |
Mar 20, 2015 | 9.400 | 9.850 | 9.310 | 9.350 | 90,320 | -0.03(-0.32%) |
Mar 19, 2015 | 9.440 | 9.730 | 9.310 | 9.380 | 61,219 | -0.07(-0.74%) |
Mar 18, 2015 | 9.540 | 9.650 | 9.070 | 9.450 | 100,414 | -0.07(-0.74%) |
Mar 17, 2015 | 10.21 | 10.21 | 9.510 | 9.520 | 114,212 | -0.64(-6.30%) |
Mar 16, 2015 | 10.00 | 10.39 | 9.850 | 10.16 | 111,405 | +0.22(+2.21%) |
Mar 13, 2015 | 10.60 | 10.83 | 9.680 | 9.940 | 307,307 | -0.69(-6.49%) |
Mar 12, 2015 | 10.68 | 10.83 | 10.56 | 10.63 | 117,116 | +0.00(+0.00%) |
Mar 11, 2015 | 10.30 | 10.71 | 10.15 | 10.63 | 57,942 | +0.31(+3.00%) |
Mar 10, 2015 | 10.65 | 10.72 | 10.12 | 10.32 | 95,059 | -0.40(-3.73%) |
Mar 09, 2015 | 10.72 | 10.89 | 10.51 | 10.72 | 64,582 | +0.09(+0.85%) |
Mar 06, 2015 | 10.56 | 10.72 | 10.30 | 10.63 | 65,843 | +0.05(+0.47%) |
Mar 05, 2015 | 10.60 | 10.64 | 10.32 | 10.58 | 52,789 | -0.02(-0.19%) |
Mar 04, 2015 | 10.00 | 10.64 | 10.00 | 10.60 | 141,333 | +0.60(+6.00%) |
Mar 03, 2015 | 9.770 | 10.07 | 9.520 | 10.00 | 111,549 | +0.14(+1.42%) |