Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.980 | 9.080 | 8.900 | 8.990 | 405,363 | -0.01(-0.11%) |
May 28, 2015 | 8.960 | 9.100 | 8.800 | 9.000 | 366,083 | +0.01(+0.11%) |
May 27, 2015 | 8.870 | 9.080 | 8.720 | 8.990 | 505,144 | +0.17(+1.93%) |
May 26, 2015 | 8.860 | 8.970 | 8.780 | 8.820 | 257,979 | -0.10(-1.12%) |
May 22, 2015 | 8.960 | 8.920 | 8.920 | 8.920 | 171,900 | -0.09(-1.00%) |
May 21, 2015 | 9.000 | 9.020 | 8.890 | 9.010 | 201,461 | +0.03(+0.33%) |
May 20, 2015 | 8.950 | 9.005 | 8.850 | 8.980 | 278,035 | +0.06(+0.67%) |
May 19, 2015 | 8.950 | 9.030 | 8.880 | 8.920 | 280,038 | -0.08(-0.89%) |
May 18, 2015 | 8.900 | 9.040 | 8.850 | 9.000 | 554,348 | +0.07(+0.78%) |
May 15, 2015 | 8.920 | 9.020 | 8.850 | 8.930 | 779,400 | +0.04(+0.45%) |
May 14, 2015 | 8.820 | 8.940 | 8.740 | 8.890 | 266,553 | +0.09(+1.02%) |
May 13, 2015 | 8.980 | 9.078 | 8.750 | 8.800 | 605,374 | -0.12(-1.35%) |
May 12, 2015 | 8.480 | 8.945 | 8.280 | 8.920 | 911,302 | +0.44(+5.19%) |
May 11, 2015 | 8.640 | 8.640 | 8.400 | 8.480 | 553,514 | -0.11(-1.28%) |
May 08, 2015 | 8.380 | 8.840 | 8.250 | 8.590 | 1,144,643 | +0.79(+10.13%) |
May 07, 2015 | 7.930 | 8.350 | 7.780 | 7.800 | 173,153 | -0.09(-1.14%) |
May 06, 2015 | 8.110 | 8.344 | 7.840 | 7.890 | 193,490 | -0.23(-2.83%) |
May 05, 2015 | 8.170 | 8.358 | 8.030 | 8.120 | 243,173 | -0.09(-1.10%) |
May 04, 2015 | 8.190 | 8.460 | 8.150 | 8.210 | 162,301 | +0.01(+0.12%) |
May 01, 2015 | 8.260 | 8.452 | 8.120 | 8.200 | 314,948 | -0.06(-0.73%) |
Apr 30, 2015 | 8.140 | 8.750 | 8.070 | 8.260 | 504,289 | +0.06(+0.73%) |
Apr 29, 2015 | 8.370 | 8.478 | 8.160 | 8.200 | 257,569 | -0.18(-2.15%) |
Apr 28, 2015 | 8.270 | 8.460 | 8.090 | 8.380 | 193,229 | +0.13(+1.58%) |
Apr 27, 2015 | 8.360 | 8.490 | 8.210 | 8.250 | 439,287 | -0.10(-1.20%) |
Apr 24, 2015 | 8.200 | 8.400 | 8.150 | 8.350 | 271,083 | +0.19(+2.33%) |
Apr 23, 2015 | 8.010 | 8.220 | 7.900 | 8.160 | 521,917 | +0.15(+1.87%) |
Apr 22, 2015 | 7.910 | 8.078 | 7.880 | 8.010 | 190,260 | +0.06(+0.75%) |
Apr 21, 2015 | 7.970 | 8.050 | 7.920 | 7.950 | 178,633 | -0.03(-0.38%) |
Apr 20, 2015 | 8.040 | 8.120 | 7.900 | 7.980 | 318,546 | -0.07(-0.87%) |
Apr 17, 2015 | 8.150 | 8.306 | 7.830 | 8.050 | 546,950 | -0.16(-1.95%) |
Apr 16, 2015 | 8.370 | 8.380 | 8.210 | 8.210 | 203,028 | -0.19(-2.26%) |
Apr 15, 2015 | 8.460 | 8.510 | 8.330 | 8.400 | 351,917 | -0.01(-0.12%) |
Apr 14, 2015 | 8.480 | 8.560 | 8.362 | 8.410 | 439,623 | -0.09(-1.06%) |
Apr 13, 2015 | 8.430 | 8.505 | 8.330 | 8.500 | 263,582 | +0.06(+0.71%) |
Apr 10, 2015 | 8.520 | 8.520 | 8.350 | 8.440 | 493,935 | -0.03(-0.35%) |
Apr 09, 2015 | 8.480 | 8.540 | 8.370 | 8.470 | 272,242 | -0.04(-0.41%) |
Apr 08, 2015 | 8.380 | 8.560 | 8.310 | 8.505 | 218,276 | +0.10(+1.13%) |
Apr 07, 2015 | 8.360 | 8.530 | 8.220 | 8.410 | 648,501 | +0.01(+0.12%) |
Apr 06, 2015 | 8.090 | 8.440 | 8.018 | 8.400 | 440,065 | +0.25(+3.07%) |
Apr 02, 2015 | 7.580 | 8.150 | 8.150 | 8.150 | 543,600 | +0.60(+7.95%) |
Apr 01, 2015 | 7.550 | 7.610 | 7.430 | 7.550 | 270,731 | +0.01(+0.13%) |
Mar 31, 2015 | 7.470 | 7.610 | 7.370 | 7.540 | 350,837 | +0.15(+2.03%) |
Mar 30, 2015 | 7.330 | 7.470 | 7.205 | 7.390 | 207,642 | +0.05(+0.75%) |
Mar 27, 2015 | 7.240 | 7.350 | 7.170 | 7.335 | 126,468 | +0.08(+1.17%) |
Mar 26, 2015 | 7.360 | 7.370 | 7.220 | 7.250 | 112,767 | -0.11(-1.49%) |
Mar 25, 2015 | 7.430 | 7.560 | 7.330 | 7.360 | 166,158 | -0.08(-1.08%) |
Mar 24, 2015 | 7.500 | 7.600 | 7.303 | 7.440 | 141,435 | -0.05(-0.67%) |
Mar 23, 2015 | 7.620 | 7.690 | 7.470 | 7.490 | 193,952 | -0.10(-1.32%) |
Mar 20, 2015 | 7.770 | 7.880 | 7.580 | 7.590 | 218,599 | -0.18(-2.32%) |
Mar 19, 2015 | 7.760 | 7.937 | 7.600 | 7.770 | 312,123 | -0.03(-0.38%) |
Mar 18, 2015 | 7.590 | 7.820 | 7.502 | 7.800 | 388,974 | +0.19(+2.50%) |
Mar 17, 2015 | 7.600 | 7.740 | 7.510 | 7.610 | 311,798 | -0.02(-0.26%) |
Mar 16, 2015 | 7.600 | 7.700 | 7.470 | 7.630 | 304,120 | +0.07(+0.93%) |
Mar 13, 2015 | 7.330 | 7.570 | 7.320 | 7.560 | 209,481 | +0.20(+2.72%) |
Mar 12, 2015 | 7.210 | 7.400 | 7.075 | 7.360 | 204,326 | +0.19(+2.65%) |
Mar 11, 2015 | 7.200 | 7.340 | 7.090 | 7.170 | 156,254 | +0.01(+0.14%) |
Mar 10, 2015 | 7.040 | 7.230 | 6.900 | 7.160 | 327,346 | +0.20(+2.87%) |
Mar 09, 2015 | 7.030 | 7.220 | 6.950 | 6.960 | 241,953 | -0.08(-1.14%) |
Mar 06, 2015 | 7.100 | 7.138 | 6.950 | 7.040 | 196,848 | -0.05(-0.71%) |
Mar 05, 2015 | 6.900 | 7.100 | 6.800 | 7.090 | 305,455 | +0.20(+2.90%) |
Mar 04, 2015 | 6.990 | 6.990 | 6.870 | 6.890 | 191,690 | -0.10(-1.43%) |
Mar 03, 2015 | 7.200 | 7.470 | 6.900 | 6.990 | 428,674 | -0.21(-2.92%) |