Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.860 | 8.010 | 7.850 | 7.940 | 321,983 | +0.04(+0.51%) |
May 28, 2015 | 7.840 | 7.840 | 7.840 | 7.900 | 419,893 | +0.06(+0.77%) |
May 27, 2015 | 7.960 | 8.000 | 7.720 | 7.840 | 1,552,957 | -0.03(-0.38%) |
May 26, 2015 | 8.160 | 8.180 | 7.770 | 7.870 | 500,887 | -0.32(-3.91%) |
May 22, 2015 | 8.340 | 8.190 | 8.190 | 8.190 | 331,800 | -0.14(-1.68%) |
May 21, 2015 | 8.700 | 8.700 | 8.249 | 8.330 | 1,090,367 | -0.66(-7.34%) |
May 20, 2015 | 9.040 | 9.050 | 8.900 | 8.990 | 167,557 | -0.01(-0.11%) |
May 19, 2015 | 9.150 | 9.150 | 8.920 | 9.000 | 319,631 | -0.17(-1.85%) |
May 18, 2015 | 9.100 | 9.250 | 9.080 | 9.170 | 190,133 | +0.05(+0.55%) |
May 15, 2015 | 9.270 | 9.320 | 9.070 | 9.120 | 222,981 | -0.18(-1.94%) |
May 14, 2015 | 9.070 | 9.380 | 9.040 | 9.300 | 292,121 | +0.25(+2.76%) |
May 13, 2015 | 9.210 | 9.220 | 9.040 | 9.050 | 265,903 | -0.04(-0.44%) |
May 12, 2015 | 8.810 | 9.160 | 8.690 | 9.090 | 350,645 | +0.29(+3.30%) |
May 11, 2015 | 9.030 | 9.217 | 8.790 | 8.800 | 480,949 | -0.22(-2.44%) |
May 08, 2015 | 8.750 | 9.210 | 8.670 | 9.020 | 530,962 | +0.38(+4.40%) |
May 07, 2015 | 8.870 | 8.890 | 8.510 | 8.640 | 338,712 | -0.26(-2.92%) |
May 06, 2015 | 8.730 | 8.910 | 8.560 | 8.900 | 339,184 | +0.21(+2.42%) |
May 05, 2015 | 8.580 | 8.750 | 8.490 | 8.690 | 432,403 | +0.05(+0.58%) |
May 04, 2015 | 8.410 | 8.680 | 8.390 | 8.640 | 451,024 | +0.23(+2.73%) |
May 01, 2015 | 9.150 | 9.150 | 7.680 | 8.410 | 1,450,841 | -0.79(-8.59%) |
Apr 30, 2015 | 9.140 | 9.340 | 9.120 | 9.200 | 358,029 | +0.02(+0.22%) |
Apr 29, 2015 | 9.250 | 9.350 | 9.130 | 9.180 | 247,268 | -0.12(-1.29%) |
Apr 28, 2015 | 9.140 | 9.380 | 9.140 | 9.300 | 399,366 | +0.15(+1.64%) |
Apr 27, 2015 | 9.190 | 9.480 | 9.110 | 9.150 | 576,695 | -0.07(-0.76%) |
Apr 24, 2015 | 9.400 | 9.440 | 9.200 | 9.220 | 222,185 | -0.15(-1.60%) |
Apr 23, 2015 | 9.170 | 9.380 | 9.170 | 9.370 | 267,393 | +0.16(+1.74%) |
Apr 22, 2015 | 9.240 | 9.260 | 9.110 | 9.210 | 190,218 | -0.03(-0.32%) |
Apr 21, 2015 | 9.340 | 9.350 | 9.210 | 9.240 | 164,846 | -0.06(-0.65%) |
Apr 20, 2015 | 9.250 | 9.340 | 9.150 | 9.300 | 285,884 | +0.14(+1.53%) |
Apr 17, 2015 | 9.370 | 9.370 | 9.130 | 9.160 | 321,447 | -0.26(-2.76%) |
Apr 16, 2015 | 9.440 | 9.580 | 9.380 | 9.420 | 475,481 | -0.03(-0.32%) |
Apr 15, 2015 | 9.470 | 9.510 | 9.380 | 9.450 | 510,503 | +0.05(+0.53%) |
Apr 14, 2015 | 9.410 | 9.490 | 9.295 | 9.400 | 374,692 | +0.06(+0.64%) |
Apr 13, 2015 | 9.450 | 9.540 | 9.320 | 9.340 | 268,210 | -0.13(-1.37%) |
Apr 10, 2015 | 9.540 | 9.700 | 9.370 | 9.470 | 273,695 | -0.13(-1.35%) |
Apr 09, 2015 | 9.790 | 9.878 | 9.570 | 9.600 | 203,109 | -0.20(-2.04%) |
Apr 08, 2015 | 9.700 | 9.870 | 9.690 | 9.800 | 375,119 | +0.12(+1.24%) |
Apr 07, 2015 | 9.520 | 9.750 | 9.520 | 9.680 | 307,451 | +0.14(+1.47%) |
Apr 06, 2015 | 9.500 | 9.590 | 9.420 | 9.540 | 311,089 | +0.02(+0.21%) |
Apr 02, 2015 | 9.210 | 9.520 | 9.520 | 9.520 | 389,300 | +0.22(+2.37%) |
Apr 01, 2015 | 9.110 | 9.370 | 9.070 | 9.300 | 216,784 | +0.17(+1.86%) |
Mar 31, 2015 | 9.100 | 9.400 | 9.080 | 9.130 | 469,807 | -0.03(-0.33%) |
Mar 30, 2015 | 9.550 | 9.550 | 9.100 | 9.160 | 642,265 | -0.31(-3.27%) |
Mar 27, 2015 | 9.500 | 9.760 | 9.420 | 9.470 | 351,716 | +0.01(+0.11%) |
Mar 26, 2015 | 9.990 | 9.990 | 9.380 | 9.460 | 1,141,367 | -0.59(-5.87%) |
Mar 25, 2015 | 10.52 | 10.55 | 10.03 | 10.05 | 490,219 | -0.45(-4.29%) |
Mar 24, 2015 | 10.57 | 10.57 | 10.44 | 10.50 | 350,032 | -0.04(-0.38%) |
Mar 23, 2015 | 10.50 | 10.65 | 10.49 | 10.54 | 258,345 | +0.06(+0.57%) |
Mar 20, 2015 | 10.56 | 10.57 | 10.42 | 10.48 | 472,831 | -0.01(-0.10%) |
Mar 19, 2015 | 10.63 | 10.76 | 10.44 | 10.49 | 180,271 | -0.16(-1.50%) |
Mar 18, 2015 | 10.63 | 10.70 | 10.54 | 10.65 | 284,730 | -0.04(-0.37%) |
Mar 17, 2015 | 10.59 | 10.74 | 10.48 | 10.69 | 308,653 | +0.13(+1.23%) |
Mar 16, 2015 | 10.68 | 10.68 | 10.44 | 10.56 | 225,751 | -0.05(-0.47%) |
Mar 13, 2015 | 10.60 | 10.64 | 10.46 | 10.61 | 218,073 | +0.01(+0.09%) |
Mar 12, 2015 | 10.37 | 10.71 | 10.37 | 10.60 | 359,916 | +0.31(+3.01%) |
Mar 11, 2015 | 10.25 | 10.35 | 10.18 | 10.29 | 357,409 | +0.11(+1.08%) |
Mar 10, 2015 | 10.15 | 10.39 | 10.15 | 10.18 | 220,167 | -0.11(-1.07%) |
Mar 09, 2015 | 10.14 | 10.29 | 10.12 | 10.29 | 234,290 | +0.18(+1.78%) |
Mar 06, 2015 | 10.13 | 10.36 | 10.02 | 10.11 | 262,492 | -0.08(-0.79%) |
Mar 05, 2015 | 10.00 | 10.23 | 9.880 | 10.19 | 302,514 | +0.19(+1.90%) |
Mar 04, 2015 | 10.09 | 10.10 | 9.730 | 10.00 | 438,291 | -0.11(-1.09%) |
Mar 03, 2015 | 10.10 | 10.20 | 9.990 | 10.11 | 269,434 | -0.04(-0.39%) |