Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.455 | 7.490 | 7.110 | 7.450 | 18,014 | -0.04(-0.53%) |
May 28, 2015 | 7.530 | 7.730 | 7.350 | 7.490 | 27,209 | +0.02(+0.27%) |
May 27, 2015 | 7.050 | 7.670 | 7.050 | 7.470 | 91,790 | +0.60(+8.73%) |
May 26, 2015 | 7.070 | 7.170 | 6.640 | 6.870 | 18,582 | -0.26(-3.65%) |
May 22, 2015 | 7.220 | 7.130 | 7.130 | 7.130 | 37,400 | -0.09(-1.25%) |
May 21, 2015 | 7.200 | 7.350 | 7.150 | 7.220 | 5,434 | -0.07(-0.96%) |
May 20, 2015 | 7.200 | 7.290 | 7.190 | 7.290 | 1,153 | -0.02(-0.27%) |
May 19, 2015 | 7.290 | 7.380 | 7.135 | 7.310 | 73,314 | +0.02(+0.27%) |
May 18, 2015 | 7.140 | 7.320 | 7.140 | 7.290 | 38,456 | +0.27(+3.85%) |
May 15, 2015 | 7.390 | 7.400 | 7.020 | 7.020 | 11,549 | -0.41(-5.52%) |
May 14, 2015 | 7.540 | 7.540 | 7.250 | 7.430 | 27,340 | -0.06(-0.80%) |
May 13, 2015 | 7.410 | 7.590 | 7.170 | 7.490 | 128,166 | -0.02(-0.27%) |
May 12, 2015 | 7.400 | 7.510 | 7.400 | 7.510 | 33,984 | +0.01(+0.13%) |
May 11, 2015 | 7.620 | 7.620 | 7.300 | 7.500 | 70,270 | -0.05(-0.66%) |
May 08, 2015 | 7.440 | 7.740 | 7.150 | 7.550 | 505,622 | -0.71(-8.60%) |
May 07, 2015 | 8.040 | 8.470 | 8.040 | 8.260 | 8,566 | -0.09(-1.08%) |
May 06, 2015 | 9.000 | 9.000 | 7.860 | 8.350 | 9,061 | -0.69(-7.63%) |
May 05, 2015 | 9.250 | 9.250 | 8.900 | 9.040 | 1,619 | -0.23(-2.48%) |
May 04, 2015 | 9.740 | 9.740 | 9.270 | 9.270 | 1,450 | -0.06(-0.64%) |
May 01, 2015 | 9.450 | 9.450 | 9.330 | 9.330 | 3,512 | -0.11(-1.20%) |
Apr 30, 2015 | 9.500 | 9.500 | 9.443 | 9.443 | 1,021 | +0.12(+1.32%) |
Apr 29, 2015 | 9.637 | 9.867 | 9.320 | 9.320 | 4,933 | -0.21(-2.20%) |
Apr 28, 2015 | 9.980 | 9.980 | 9.530 | 9.530 | 500 | -0.02(-0.21%) |
Apr 27, 2015 | 9.450 | 9.550 | 9.450 | 9.550 | 1,394 | -0.01(-0.10%) |
Apr 24, 2015 | 9.570 | 9.800 | 9.430 | 9.560 | 5,974 | -0.18(-1.85%) |
Apr 23, 2015 | 9.250 | 9.990 | 9.250 | 9.740 | 6,501 | +0.44(+4.73%) |
Apr 22, 2015 | 10.54 | 10.87 | 9.150 | 9.300 | 22,377 | -1.45(-13.49%) |
Apr 21, 2015 | 11.19 | 11.19 | 10.72 | 10.75 | 5,080 | +0.03(+0.28%) |
Apr 20, 2015 | 11.00 | 11.79 | 10.71 | 10.72 | 16,113 | -0.25(-2.28%) |
Apr 17, 2015 | 10.45 | 11.00 | 10.45 | 10.97 | 3,852 | +0.38(+3.59%) |
Apr 16, 2015 | 10.61 | 10.61 | 10.31 | 10.59 | 3,931 | +0.10(+0.95%) |
Apr 15, 2015 | 10.41 | 10.49 | 10.40 | 10.49 | 15,394 | +0.04(+0.38%) |
Apr 14, 2015 | 10.25 | 10.45 | 10.25 | 10.45 | 18,295 | +0.33(+3.26%) |
Apr 13, 2015 | 10.63 | 10.63 | 10.12 | 10.12 | 18,109 | -0.17(-1.62%) |
Apr 10, 2015 | 10.27 | 10.30 | 10.20 | 10.29 | 3,555 | +0.04(+0.35%) |
Apr 09, 2015 | 10.28 | 10.28 | 10.17 | 10.25 | 8,031 | +0.13(+1.28%) |
Apr 08, 2015 | 10.10 | 10.59 | 10.10 | 10.12 | 18,278 | -0.49(-4.62%) |
Apr 07, 2015 | 10.34 | 10.65 | 10.17 | 10.61 | 5,019 | -0.03(-0.28%) |
Apr 06, 2015 | 10.00 | 10.64 | 10.00 | 10.64 | 14,215 | +0.49(+4.83%) |
Apr 02, 2015 | 10.02 | 10.15 | 10.15 | 10.15 | 19,900 | +0.14(+1.40%) |
Apr 01, 2015 | 10.15 | 10.25 | 10.01 | 10.01 | 3,790 | -0.17(-1.67%) |
Mar 31, 2015 | 10.16 | 10.38 | 10.15 | 10.18 | 1,953 | +0.06(+0.59%) |
Mar 30, 2015 | 10.83 | 10.93 | 10.01 | 10.12 | 13,697 | -0.63(-5.86%) |
Mar 27, 2015 | 10.67 | 10.94 | 10.43 | 10.75 | 3,511 | +0.34(+3.27%) |
Mar 26, 2015 | 10.60 | 10.85 | 10.00 | 10.41 | 22,909 | -0.23(-2.17%) |
Mar 25, 2015 | 10.75 | 10.75 | 10.55 | 10.64 | 1,670 | +0.03(+0.30%) |
Mar 24, 2015 | 10.90 | 10.90 | 10.60 | 10.61 | 4,451 | -0.01(-0.09%) |
Mar 23, 2015 | 10.96 | 10.97 | 10.50 | 10.62 | 7,193 | -0.18(-1.67%) |
Mar 20, 2015 | 10.63 | 11.17 | 10.63 | 10.80 | 5,977 | +0.20(+1.89%) |
Mar 19, 2015 | 11.29 | 11.30 | 10.60 | 10.60 | 11,742 | -0.62(-5.53%) |
Mar 18, 2015 | 10.51 | 11.25 | 10.51 | 11.22 | 2,948 | +0.11(+0.99%) |
Mar 17, 2015 | 10.25 | 11.24 | 10.25 | 11.11 | 3,694 | -0.35(-3.05%) |
Mar 16, 2015 | 11.45 | 11.70 | 10.44 | 11.46 | 6,654 | +1.05(+10.09%) |
Mar 13, 2015 | 10.40 | 10.41 | 10.38 | 10.41 | 494 | -0.18(-1.70%) |
Mar 12, 2015 | 10.43 | 10.84 | 10.35 | 10.59 | 2,315 | -0.03(-0.28%) |
Mar 11, 2015 | 10.80 | 10.80 | 10.38 | 10.62 | 1,935 | +0.15(+1.43%) |
Mar 10, 2015 | 10.33 | 10.98 | 10.33 | 10.47 | 9,283 | +0.46(+4.60%) |
Mar 09, 2015 | 10.56 | 10.99 | 9.620 | 10.01 | 8,192 | -0.51(-4.85%) |
Mar 06, 2015 | 10.50 | 10.99 | 10.50 | 10.52 | 4,087 | +0.02(+0.19%) |
Mar 05, 2015 | 11.00 | 11.00 | 10.50 | 10.50 | 3,483 | +0.11(+1.06%) |
Mar 04, 2015 | 10.60 | 10.81 | 10.36 | 10.39 | 8,436 | -0.21(-1.98%) |
Mar 03, 2015 | 10.62 | 10.62 | 10.62 | 10.60 | 9,510 | +0.02(+0.19%) |