Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.18 | 10.47 | 9.770 | 10.43 | 244,377 | +0.34(+3.37%) |
May 28, 2015 | 10.00 | 10.45 | 9.500 | 10.09 | 263,783 | +0.00(+0.00%) |
May 27, 2015 | 9.980 | 10.21 | 9.530 | 10.09 | 260,393 | +0.48(+4.99%) |
May 26, 2015 | 8.840 | 9.720 | 8.760 | 9.610 | 249,059 | +0.74(+8.34%) |
May 22, 2015 | 9.120 | 8.870 | 8.870 | 8.870 | 190,100 | -0.23(-2.53%) |
May 21, 2015 | 8.800 | 9.460 | 8.790 | 9.100 | 325,545 | +0.50(+5.81%) |
May 20, 2015 | 8.220 | 9.050 | 8.000 | 8.600 | 309,310 | +0.39(+4.75%) |
May 19, 2015 | 8.090 | 8.730 | 7.900 | 8.210 | 218,936 | +0.12(+1.48%) |
May 18, 2015 | 8.330 | 8.700 | 7.900 | 8.090 | 223,385 | -0.26(-3.11%) |
May 15, 2015 | 7.540 | 8.740 | 7.510 | 8.350 | 384,597 | +0.81(+10.74%) |
May 14, 2015 | 7.880 | 7.880 | 7.500 | 7.540 | 152,447 | -0.17(-2.20%) |
May 13, 2015 | 7.590 | 7.880 | 7.280 | 7.710 | 144,572 | +0.10(+1.31%) |
May 12, 2015 | 7.590 | 7.810 | 7.330 | 7.610 | 141,150 | -0.05(-0.65%) |
May 11, 2015 | 7.840 | 7.990 | 7.610 | 7.660 | 99,898 | -0.18(-2.30%) |
May 08, 2015 | 7.780 | 8.000 | 7.500 | 7.840 | 247,376 | +0.19(+2.48%) |
May 07, 2015 | 7.170 | 7.700 | 7.140 | 7.650 | 1,140,675 | -0.21(-2.67%) |
May 06, 2015 | 8.000 | 8.420 | 7.810 | 7.860 | 98,968 | -0.21(-2.60%) |
May 05, 2015 | 8.250 | 8.380 | 7.800 | 8.070 | 156,587 | -0.61(-7.03%) |
May 04, 2015 | 8.260 | 8.750 | 8.150 | 8.680 | 87,102 | +0.42(+5.08%) |
May 01, 2015 | 7.850 | 8.470 | 7.770 | 8.260 | 137,957 | +0.36(+4.56%) |
Apr 30, 2015 | 8.820 | 9.090 | 7.630 | 7.900 | 298,248 | -1.17(-12.90%) |
Apr 29, 2015 | 8.870 | 9.920 | 8.870 | 9.070 | 254,990 | +0.11(+1.23%) |
Apr 28, 2015 | 9.260 | 9.510 | 8.420 | 8.960 | 256,219 | -0.49(-5.19%) |
Apr 27, 2015 | 11.00 | 11.00 | 9.100 | 9.450 | 416,197 | -2.27(-19.37%) |
Apr 24, 2015 | 8.340 | 11.77 | 8.010 | 11.72 | 718,902 | +3.47(+42.06%) |
Apr 23, 2015 | 8.020 | 8.560 | 7.810 | 8.250 | 480,311 | +0.31(+3.90%) |
Apr 22, 2015 | 8.010 | 8.197 | 7.660 | 7.940 | 216,735 | +0.11(+1.40%) |
Apr 21, 2015 | 7.870 | 7.900 | 7.480 | 7.830 | 192,593 | +0.09(+1.16%) |
Apr 20, 2015 | 7.610 | 8.070 | 7.340 | 7.740 | 199,808 | +0.26(+3.48%) |
Apr 17, 2015 | 7.730 | 7.750 | 7.190 | 7.480 | 149,851 | -0.31(-3.98%) |
Apr 16, 2015 | 7.790 | 7.950 | 7.660 | 7.790 | 80,270 | +0.03(+0.39%) |
Apr 15, 2015 | 8.000 | 8.000 | 7.610 | 7.760 | 158,393 | -0.23(-2.82%) |
Apr 14, 2015 | 7.980 | 8.330 | 7.790 | 7.985 | 158,410 | +0.00(+0.06%) |
Apr 13, 2015 | 8.130 | 8.390 | 7.850 | 7.980 | 291,601 | -0.14(-1.72%) |
Apr 10, 2015 | 8.170 | 8.400 | 7.850 | 8.120 | 450,079 | -0.01(-0.12%) |
Apr 09, 2015 | 7.130 | 8.490 | 6.980 | 8.130 | 727,317 | +1.07(+15.16%) |
Apr 08, 2015 | 7.170 | 7.550 | 7.000 | 7.060 | 112,141 | -0.14(-1.94%) |
Apr 07, 2015 | 7.300 | 7.600 | 6.870 | 7.200 | 234,597 | +0.11(+1.55%) |
Apr 06, 2015 | 6.490 | 7.140 | 6.340 | 7.090 | 163,499 | +0.63(+9.75%) |
Apr 02, 2015 | 6.270 | 6.460 | 6.460 | 6.460 | 66,600 | +0.23(+3.69%) |
Apr 01, 2015 | 6.360 | 6.490 | 5.850 | 6.230 | 68,521 | -0.07(-1.11%) |
Mar 31, 2015 | 6.150 | 6.400 | 6.010 | 6.300 | 46,219 | +0.16(+2.61%) |
Mar 30, 2015 | 6.060 | 6.430 | 6.060 | 6.140 | 54,100 | +0.13(+2.16%) |
Mar 27, 2015 | 6.200 | 6.560 | 6.000 | 6.010 | 145,754 | -0.11(-1.80%) |
Mar 26, 2015 | 6.010 | 6.330 | 6.010 | 6.120 | 127,113 | -0.07(-1.13%) |
Mar 25, 2015 | 7.900 | 7.900 | 6.020 | 6.190 | 442,771 | -1.81(-22.62%) |
Mar 24, 2015 | 7.820 | 8.340 | 7.550 | 8.000 | 101,447 | +0.28(+3.63%) |
Mar 23, 2015 | 8.060 | 8.060 | 7.370 | 7.720 | 71,094 | -0.28(-3.50%) |
Mar 20, 2015 | 8.280 | 8.700 | 7.750 | 8.000 | 137,048 | -0.28(-3.38%) |
Mar 19, 2015 | 8.780 | 9.050 | 7.750 | 8.280 | 271,431 | -0.30(-3.50%) |
Mar 18, 2015 | 7.900 | 9.160 | 7.650 | 8.580 | 568,488 | +0.71(+9.02%) |
Mar 17, 2015 | 7.550 | 8.340 | 6.940 | 7.870 | 380,817 | +0.31(+4.10%) |
Mar 16, 2015 | 6.200 | 7.910 | 6.200 | 7.560 | 458,886 | +1.41(+22.93%) |
Mar 13, 2015 | 6.290 | 6.420 | 6.150 | 6.150 | 43,890 | -0.10(-1.60%) |
Mar 12, 2015 | 6.180 | 6.490 | 6.080 | 6.250 | 42,612 | +0.04(+0.64%) |
Mar 11, 2015 | 6.180 | 6.240 | 5.830 | 6.210 | 46,008 | +0.24(+4.02%) |
Mar 10, 2015 | 6.100 | 6.290 | 5.930 | 5.970 | 31,703 | -0.06(-0.96%) |
Mar 09, 2015 | 6.010 | 6.050 | 5.810 | 6.028 | 9,300 | +0.14(+2.34%) |
Mar 06, 2015 | 5.980 | 6.235 | 5.810 | 5.890 | 26,642 | -0.12(-2.00%) |
Mar 05, 2015 | 5.990 | 6.230 | 5.860 | 6.010 | 46,210 | +0.12(+2.04%) |
Mar 04, 2015 | 5.790 | 6.280 | 5.600 | 5.890 | 29,427 | +0.10(+1.73%) |
Mar 03, 2015 | 5.910 | 6.040 | 5.700 | 5.790 | 50,227 | -0.18(-3.02%) |