Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.010 | 9.170 | 8.930 | 8.980 | 624,100 | -0.04(-0.44%) |
May 28, 2015 | 9.000 | 9.090 | 8.820 | 9.020 | 850,061 | -0.01(-0.11%) |
May 27, 2015 | 8.940 | 9.060 | 8.720 | 9.030 | 1,055,051 | +0.10(+1.12%) |
May 26, 2015 | 8.870 | 9.110 | 8.810 | 8.930 | 1,096,441 | +0.04(+0.45%) |
May 22, 2015 | 8.790 | 8.890 | 8.890 | 8.890 | 637,800 | +0.07(+0.79%) |
May 21, 2015 | 8.820 | 8.900 | 8.700 | 8.820 | 603,092 | +0.12(+1.38%) |
May 20, 2015 | 8.630 | 8.835 | 8.550 | 8.700 | 785,524 | +0.08(+0.93%) |
May 19, 2015 | 8.660 | 8.720 | 8.460 | 8.620 | 828,085 | -0.05(-0.58%) |
May 18, 2015 | 8.530 | 8.800 | 8.526 | 8.670 | 875,437 | +0.08(+0.93%) |
May 15, 2015 | 8.550 | 8.630 | 8.370 | 8.590 | 1,247,977 | +0.04(+0.47%) |
May 14, 2015 | 9.180 | 9.240 | 8.530 | 8.550 | 1,972,946 | -0.57(-6.25%) |
May 13, 2015 | 8.620 | 9.130 | 8.620 | 9.120 | 2,286,743 | +0.56(+6.54%) |
May 12, 2015 | 8.550 | 8.835 | 8.430 | 8.560 | 1,560,778 | -0.06(-0.75%) |
May 11, 2015 | 8.640 | 8.840 | 8.610 | 8.625 | 1,612,193 | +0.01(+0.06%) |
May 08, 2015 | 8.380 | 8.710 | 8.330 | 8.620 | 929,598 | +0.38(+4.61%) |
May 07, 2015 | 7.960 | 8.380 | 7.910 | 8.240 | 1,344,250 | +0.20(+2.49%) |
May 06, 2015 | 8.160 | 8.225 | 7.920 | 8.040 | 1,077,389 | -0.09(-1.11%) |
May 05, 2015 | 8.370 | 8.490 | 7.940 | 8.130 | 1,604,997 | -0.29(-3.44%) |
May 04, 2015 | 8.390 | 8.670 | 8.340 | 8.420 | 1,312,842 | +0.03(+0.36%) |
May 01, 2015 | 8.300 | 8.530 | 8.190 | 8.390 | 1,255,095 | +0.12(+1.45%) |
Apr 30, 2015 | 8.570 | 8.660 | 8.060 | 8.270 | 1,647,710 | -0.37(-4.28%) |
Apr 29, 2015 | 8.670 | 8.860 | 8.400 | 8.640 | 1,627,291 | -0.04(-0.46%) |
Apr 28, 2015 | 8.820 | 8.880 | 8.150 | 8.680 | 2,174,176 | -0.18(-2.03%) |
Apr 27, 2015 | 9.910 | 9.950 | 8.800 | 8.860 | 2,916,475 | -1.10(-11.04%) |
Apr 24, 2015 | 9.500 | 10.20 | 9.020 | 9.960 | 2,821,356 | -0.29(-2.83%) |
Apr 23, 2015 | 9.960 | 10.27 | 9.900 | 10.25 | 1,067,170 | +0.29(+2.91%) |
Apr 22, 2015 | 10.04 | 10.20 | 9.820 | 9.960 | 901,321 | +0.01(+0.10%) |
Apr 21, 2015 | 10.02 | 10.29 | 9.910 | 9.950 | 895,473 | -0.14(-1.39%) |
Apr 20, 2015 | 10.17 | 10.26 | 9.800 | 10.09 | 878,180 | -0.03(-0.30%) |
Apr 17, 2015 | 10.10 | 10.20 | 9.960 | 10.12 | 1,195,867 | +0.04(+0.40%) |
Apr 16, 2015 | 10.18 | 10.29 | 10.02 | 10.08 | 1,151,282 | -0.15(-1.47%) |
Apr 15, 2015 | 10.16 | 10.32 | 9.930 | 10.23 | 1,108,512 | +0.14(+1.44%) |
Apr 14, 2015 | 10.21 | 10.31 | 10.01 | 10.09 | 994,605 | -0.11(-1.13%) |
Apr 13, 2015 | 10.00 | 10.36 | 9.900 | 10.20 | 1,221,909 | +0.18(+1.80%) |
Apr 10, 2015 | 9.930 | 10.38 | 9.770 | 10.02 | 1,970,463 | +0.19(+1.93%) |
Apr 09, 2015 | 9.750 | 10.10 | 9.630 | 9.830 | 1,882,252 | +0.08(+0.82%) |
Apr 08, 2015 | 9.500 | 9.860 | 9.450 | 9.750 | 1,660,222 | +0.25(+2.63%) |
Apr 07, 2015 | 9.280 | 9.640 | 9.240 | 9.500 | 1,739,867 | +0.20(+2.15%) |
Apr 06, 2015 | 9.400 | 9.800 | 9.230 | 9.300 | 1,933,941 | -0.10(-1.12%) |
Apr 02, 2015 | 9.000 | 9.405 | 9.405 | 9.405 | 3,111,900 | +0.46(+5.20%) |
Apr 01, 2015 | 8.900 | 9.114 | 8.610 | 8.940 | 2,362,975 | -0.01(-0.11%) |
Mar 31, 2015 | 8.890 | 9.550 | 8.760 | 8.950 | 4,814,763 | +0.43(+5.05%) |
Mar 30, 2015 | 8.310 | 8.730 | 8.200 | 8.520 | 1,840,495 | +0.27(+3.27%) |
Mar 27, 2015 | 8.000 | 8.270 | 7.940 | 8.250 | 1,045,857 | +0.27(+3.38%) |
Mar 26, 2015 | 8.000 | 8.220 | 7.770 | 7.980 | 1,237,103 | -0.17(-2.09%) |
Mar 25, 2015 | 8.500 | 8.510 | 7.850 | 8.150 | 1,819,719 | -0.30(-3.55%) |
Mar 24, 2015 | 8.710 | 8.750 | 8.370 | 8.450 | 1,781,263 | -0.24(-2.76%) |
Mar 23, 2015 | 8.980 | 9.250 | 8.320 | 8.690 | 10,689,109 | +1.25(+16.80%) |
Mar 20, 2015 | 7.980 | 8.170 | 7.425 | 7.440 | 2,675,606 | -0.48(-6.06%) |
Mar 19, 2015 | 7.590 | 8.000 | 7.510 | 7.920 | 695,344 | +0.29(+3.87%) |
Mar 18, 2015 | 7.600 | 7.730 | 7.420 | 7.625 | 756,397 | -0.00(-0.07%) |
Mar 17, 2015 | 7.710 | 7.790 | 7.460 | 7.630 | 623,391 | -0.07(-0.91%) |
Mar 16, 2015 | 7.920 | 7.920 | 7.610 | 7.700 | 747,540 | -0.15(-1.91%) |
Mar 13, 2015 | 7.760 | 7.990 | 7.680 | 7.850 | 760,835 | +0.07(+0.90%) |
Mar 12, 2015 | 7.690 | 7.810 | 7.540 | 7.780 | 532,100 | +0.14(+1.83%) |
Mar 11, 2015 | 7.690 | 7.890 | 7.520 | 7.640 | 716,293 | -0.05(-0.65%) |
Mar 10, 2015 | 7.540 | 7.830 | 7.440 | 7.690 | 604,308 | +0.03(+0.39%) |
Mar 09, 2015 | 7.660 | 7.675 | 7.450 | 7.660 | 547,110 | +0.04(+0.52%) |
Mar 06, 2015 | 7.840 | 7.870 | 7.590 | 7.620 | 696,442 | -0.25(-3.18%) |
Mar 05, 2015 | 7.770 | 7.970 | 7.730 | 7.870 | 895,268 | +0.14(+1.81%) |
Mar 04, 2015 | 7.500 | 7.820 | 7.540 | 7.730 | 885,571 | +0.19(+2.52%) |
Mar 03, 2015 | 7.890 | 7.900 | 7.430 | 7.540 | 1,091,935 | -0.35(-4.44%) |