Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.712 | 9.810 | 9.639 | 9.671 | 153,312 | -0.04(-0.42%) |
May 28, 2015 | 9.745 | 9.793 | 9.557 | 9.712 | 76,092 | -0.09(-0.92%) |
May 27, 2015 | 9.704 | 9.908 | 9.450 | 9.802 | 142,166 | +0.16(+1.70%) |
May 26, 2015 | 9.990 | 10.29 | 9.630 | 9.639 | 174,653 | +0.05(+0.51%) |
May 22, 2015 | 9.312 | 9.589 | 9.589 | 9.589 | 122,811 | +0.29(+3.17%) |
May 21, 2015 | 9.361 | 9.400 | 9.091 | 9.295 | 283,562 | -0.02(-0.26%) |
May 20, 2015 | 9.385 | 9.549 | 9.279 | 9.320 | 96,877 | -0.07(-0.70%) |
May 19, 2015 | 9.671 | 9.728 | 9.336 | 9.385 | 124,195 | -0.20(-2.05%) |
May 18, 2015 | 9.254 | 9.908 | 9.156 | 9.581 | 216,246 | +0.35(+3.81%) |
May 15, 2015 | 9.279 | 9.348 | 9.156 | 9.230 | 139,670 | -0.02(-0.18%) |
May 14, 2015 | 8.935 | 9.589 | 8.829 | 9.246 | 297,851 | +0.33(+3.67%) |
May 13, 2015 | 8.339 | 9.107 | 7.977 | 8.919 | 585,691 | +1.19(+15.45%) |
May 12, 2015 | 7.726 | 7.856 | 7.644 | 7.726 | 80,814 | +0.01(+0.11%) |
May 11, 2015 | 7.693 | 7.799 | 7.660 | 7.717 | 64,841 | +0.07(+0.85%) |
May 08, 2015 | 7.840 | 7.840 | 7.636 | 7.652 | 79,400 | -0.11(-1.47%) |
May 07, 2015 | 7.676 | 7.864 | 7.611 | 7.766 | 55,280 | +0.13(+1.71%) |
May 06, 2015 | 7.644 | 7.709 | 7.554 | 7.636 | 99,086 | -0.07(-0.95%) |
May 05, 2015 | 7.930 | 8.020 | 7.652 | 7.709 | 78,838 | -0.25(-3.18%) |
May 04, 2015 | 7.709 | 8.044 | 7.627 | 7.963 | 131,092 | -0.09(-1.12%) |
May 01, 2015 | 7.832 | 8.069 | 7.791 | 8.053 | 76,010 | +0.20(+2.60%) |
Apr 30, 2015 | 8.069 | 8.159 | 7.791 | 7.848 | 124,906 | -0.24(-2.93%) |
Apr 29, 2015 | 8.208 | 8.216 | 7.980 | 8.085 | 56,181 | -0.12(-1.49%) |
Apr 28, 2015 | 8.061 | 8.249 | 8.053 | 8.208 | 58,538 | +0.12(+1.52%) |
Apr 27, 2015 | 7.963 | 8.232 | 7.963 | 8.085 | 95,009 | +0.12(+1.54%) |
Apr 24, 2015 | 8.126 | 8.126 | 7.807 | 7.963 | 46,407 | -0.13(-1.62%) |
Apr 23, 2015 | 8.036 | 8.122 | 7.881 | 8.093 | 77,050 | -0.05(-0.60%) |
Apr 22, 2015 | 8.175 | 8.265 | 8.085 | 8.142 | 102,284 | +0.02(+0.20%) |
Apr 21, 2015 | 8.126 | 8.241 | 8.044 | 8.126 | 109,119 | +0.11(+1.33%) |
Apr 20, 2015 | 7.644 | 8.396 | 7.636 | 8.020 | 290,519 | +0.49(+6.51%) |
Apr 17, 2015 | 7.546 | 7.652 | 7.423 | 7.529 | 108,974 | -0.07(-0.97%) |
Apr 16, 2015 | 7.587 | 7.734 | 7.529 | 7.603 | 56,935 | +0.03(+0.43%) |
Apr 15, 2015 | 7.349 | 7.595 | 7.300 | 7.570 | 52,071 | +0.26(+3.58%) |
Apr 14, 2015 | 7.300 | 7.338 | 7.227 | 7.309 | 24,863 | +0.04(+0.56%) |
Apr 13, 2015 | 7.145 | 7.276 | 7.080 | 7.268 | 78,388 | +0.03(+0.45%) |
Apr 10, 2015 | 7.243 | 7.358 | 7.170 | 7.235 | 55,833 | -0.02(-0.34%) |
Apr 09, 2015 | 7.513 | 7.513 | 7.235 | 7.260 | 71,581 | -0.23(-3.06%) |
Apr 08, 2015 | 7.382 | 7.570 | 7.382 | 7.488 | 47,496 | +0.07(+0.99%) |
Apr 07, 2015 | 7.480 | 7.619 | 7.374 | 7.415 | 57,940 | -0.11(-1.41%) |
Apr 06, 2015 | 7.578 | 7.603 | 7.349 | 7.521 | 136,824 | -0.07(-0.86%) |
Apr 02, 2015 | 7.717 | 7.587 | 7.587 | 7.587 | 109,233 | -0.07(-0.85%) |
Apr 01, 2015 | 7.268 | 7.668 | 7.268 | 7.652 | 204,926 | +0.34(+4.70%) |
Mar 31, 2015 | 7.243 | 7.349 | 7.186 | 7.309 | 29,106 | +0.00(+0.00%) |
Mar 30, 2015 | 7.170 | 7.325 | 7.170 | 7.309 | 54,200 | +0.20(+2.76%) |
Mar 27, 2015 | 7.031 | 7.243 | 7.031 | 7.112 | 134,080 | +0.08(+1.16%) |
Mar 26, 2015 | 6.998 | 7.096 | 6.998 | 7.031 | 88,513 | +0.02(+0.23%) |
Mar 25, 2015 | 7.219 | 7.309 | 7.006 | 7.014 | 101,475 | -0.23(-3.16%) |
Mar 24, 2015 | 7.349 | 7.349 | 7.088 | 7.243 | 38,516 | +0.21(+3.02%) |
Mar 23, 2015 | 7.080 | 7.153 | 6.982 | 7.031 | 121,238 | -0.08(-1.15%) |
Mar 20, 2015 | 7.153 | 7.219 | 7.088 | 7.112 | 140,707 | -0.04(-0.57%) |
Mar 19, 2015 | 7.112 | 7.186 | 7.104 | 7.153 | 42,307 | -0.02(-0.23%) |
Mar 18, 2015 | 7.129 | 7.194 | 6.802 | 7.170 | 70,053 | -0.01(-0.11%) |
Mar 17, 2015 | 7.178 | 7.194 | 7.112 | 7.178 | 52,791 | -0.02(-0.23%) |
Mar 16, 2015 | 7.219 | 7.243 | 6.990 | 7.194 | 40,926 | -0.01(-0.11%) |
Mar 13, 2015 | 7.333 | 7.333 | 7.137 | 7.202 | 41,480 | -0.13(-1.78%) |
Mar 12, 2015 | 7.317 | 7.390 | 7.173 | 7.333 | 58,003 | +0.03(+0.45%) |
Mar 11, 2015 | 7.399 | 7.497 | 7.235 | 7.300 | 54,912 | -0.03(-0.45%) |
Mar 10, 2015 | 7.300 | 7.529 | 7.091 | 7.333 | 71,412 | -0.11(-1.54%) |
Mar 09, 2015 | 7.472 | 7.562 | 7.415 | 7.448 | 64,932 | +0.01(+0.11%) |
Mar 06, 2015 | 7.366 | 7.497 | 7.349 | 7.439 | 61,603 | +0.02(+0.22%) |
Mar 05, 2015 | 7.358 | 7.521 | 7.292 | 7.423 | 101,908 | +0.08(+1.11%) |
Mar 04, 2015 | 7.121 | 7.390 | 7.129 | 7.341 | 111,427 | +0.21(+2.98%) |
Mar 03, 2015 | 7.153 | 7.284 | 7.072 | 7.129 | 42,145 | -0.07(-1.02%) |