Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.01 | 10.07 | 9.660 | 9.720 | 182,927 | -0.29(-2.90%) |
May 28, 2015 | 9.710 | 10.12 | 9.626 | 10.01 | 365,216 | +0.25(+2.56%) |
May 27, 2015 | 9.830 | 9.998 | 9.630 | 9.760 | 255,584 | -0.16(-1.61%) |
May 26, 2015 | 9.910 | 9.962 | 9.620 | 9.920 | 225,986 | -0.06(-0.65%) |
May 22, 2015 | 9.960 | 9.985 | 9.985 | 9.985 | 240,800 | -0.03(-0.25%) |
May 21, 2015 | 10.21 | 10.28 | 9.850 | 10.01 | 260,038 | -0.21(-2.05%) |
May 20, 2015 | 10.09 | 10.27 | 9.990 | 10.22 | 239,953 | +0.16(+1.59%) |
May 19, 2015 | 10.61 | 10.61 | 9.950 | 10.06 | 445,790 | -0.55(-5.18%) |
May 18, 2015 | 9.940 | 10.63 | 9.770 | 10.61 | 556,605 | +0.70(+7.06%) |
May 15, 2015 | 10.07 | 10.11 | 9.750 | 9.910 | 340,938 | -0.18(-1.78%) |
May 14, 2015 | 10.05 | 10.31 | 9.856 | 10.09 | 270,694 | +0.12(+1.20%) |
May 13, 2015 | 9.820 | 10.18 | 9.650 | 9.970 | 189,978 | +0.21(+2.15%) |
May 12, 2015 | 9.870 | 9.960 | 9.430 | 9.760 | 249,172 | -0.15(-1.51%) |
May 11, 2015 | 10.04 | 10.16 | 9.730 | 9.910 | 360,409 | -0.13(-1.29%) |
May 08, 2015 | 9.930 | 10.11 | 9.550 | 10.04 | 473,048 | +0.19(+1.93%) |
May 07, 2015 | 8.970 | 10.28 | 8.950 | 9.850 | 921,560 | +0.38(+4.01%) |
May 06, 2015 | 9.850 | 10.89 | 8.760 | 9.470 | 4,530,709 | +1.67(+21.41%) |
May 05, 2015 | 8.060 | 8.290 | 7.770 | 7.800 | 396,176 | -0.25(-3.11%) |
May 04, 2015 | 8.280 | 8.570 | 8.280 | 8.050 | 460,359 | -0.25(-3.01%) |
May 01, 2015 | 7.820 | 8.840 | 7.810 | 8.300 | 601,451 | +0.55(+7.10%) |
Apr 30, 2015 | 8.130 | 8.240 | 7.740 | 7.750 | 286,121 | -0.45(-5.49%) |
Apr 29, 2015 | 8.170 | 8.300 | 8.090 | 8.200 | 137,430 | -0.04(-0.49%) |
Apr 28, 2015 | 8.150 | 8.290 | 8.070 | 8.240 | 177,450 | +0.10(+1.23%) |
Apr 27, 2015 | 8.150 | 8.248 | 8.000 | 8.140 | 218,908 | +0.02(+0.25%) |
Apr 24, 2015 | 8.180 | 8.240 | 8.070 | 8.120 | 100,968 | -0.06(-0.73%) |
Apr 23, 2015 | 7.980 | 8.200 | 7.870 | 8.180 | 218,180 | +0.19(+2.44%) |
Apr 22, 2015 | 8.120 | 8.300 | 7.920 | 7.985 | 334,058 | -0.10(-1.30%) |
Apr 21, 2015 | 7.990 | 8.160 | 7.990 | 8.090 | 255,789 | +0.12(+1.51%) |
Apr 20, 2015 | 8.420 | 8.768 | 7.970 | 7.970 | 341,830 | -0.42(-5.01%) |
Apr 17, 2015 | 8.460 | 8.716 | 8.350 | 8.390 | 254,899 | -0.20(-2.33%) |
Apr 16, 2015 | 8.840 | 8.900 | 8.565 | 8.590 | 181,107 | -0.26(-2.94%) |
Apr 15, 2015 | 8.500 | 9.050 | 8.420 | 8.850 | 778,354 | +0.38(+4.49%) |
Apr 14, 2015 | 8.530 | 8.648 | 8.385 | 8.470 | 204,110 | -0.06(-0.70%) |
Apr 13, 2015 | 8.550 | 8.646 | 8.500 | 8.530 | 72,200 | +0.01(+0.12%) |
Apr 10, 2015 | 8.560 | 8.710 | 8.410 | 8.520 | 654,132 | +0.02(+0.24%) |
Apr 09, 2015 | 8.720 | 8.880 | 8.490 | 8.500 | 207,403 | -0.20(-2.30%) |
Apr 08, 2015 | 8.500 | 8.790 | 8.360 | 8.700 | 232,616 | +0.17(+1.99%) |
Apr 07, 2015 | 8.360 | 8.670 | 8.360 | 8.530 | 156,929 | +0.16(+1.91%) |
Apr 06, 2015 | 8.550 | 8.736 | 8.355 | 8.370 | 142,815 | -0.24(-2.79%) |
Apr 02, 2015 | 8.660 | 8.610 | 8.610 | 8.610 | 234,500 | -0.09(-1.03%) |
Apr 01, 2015 | 8.650 | 8.886 | 8.590 | 8.700 | 255,319 | +0.06(+0.69%) |
Mar 31, 2015 | 8.440 | 8.730 | 8.440 | 8.640 | 493,186 | +0.18(+2.13%) |
Mar 30, 2015 | 8.490 | 8.580 | 8.440 | 8.460 | 405,682 | -0.10(-1.17%) |
Mar 27, 2015 | 8.520 | 8.974 | 8.480 | 8.560 | 230,505 | +0.01(+0.12%) |
Mar 26, 2015 | 8.560 | 8.966 | 8.430 | 8.550 | 228,125 | +0.00(+0.00%) |
Mar 25, 2015 | 8.850 | 8.850 | 8.490 | 8.550 | 263,885 | -0.28(-3.17%) |
Mar 24, 2015 | 9.120 | 9.210 | 8.810 | 8.830 | 250,843 | -0.27(-2.97%) |
Mar 23, 2015 | 8.810 | 9.180 | 8.790 | 9.100 | 222,757 | +0.24(+2.71%) |
Mar 20, 2015 | 8.600 | 8.930 | 8.550 | 8.860 | 319,671 | +0.01(+0.11%) |
Mar 19, 2015 | 8.760 | 9.230 | 8.750 | 8.850 | 240,570 | +0.03(+0.34%) |
Mar 18, 2015 | 8.470 | 8.840 | 8.430 | 8.820 | 308,326 | +0.30(+3.52%) |
Mar 17, 2015 | 8.580 | 8.790 | 8.450 | 8.520 | 345,838 | -0.09(-1.05%) |
Mar 16, 2015 | 8.640 | 8.680 | 8.500 | 8.610 | 200,548 | +0.00(+0.00%) |
Mar 13, 2015 | 8.780 | 8.780 | 8.490 | 8.610 | 222,311 | -0.19(-2.16%) |
Mar 12, 2015 | 8.700 | 8.850 | 8.670 | 8.800 | 253,178 | +0.15(+1.73%) |
Mar 11, 2015 | 8.510 | 8.670 | 8.390 | 8.650 | 276,214 | +0.14(+1.65%) |
Mar 10, 2015 | 8.490 | 8.550 | 8.400 | 8.510 | 183,705 | -0.04(-0.47%) |
Mar 09, 2015 | 8.610 | 8.627 | 8.490 | 8.550 | 188,240 | -0.03(-0.35%) |
Mar 06, 2015 | 8.500 | 8.735 | 8.384 | 8.580 | 252,083 | +0.08(+0.94%) |
Mar 05, 2015 | 8.560 | 8.630 | 8.490 | 8.500 | 188,376 | -0.06(-0.70%) |
Mar 04, 2015 | 8.710 | 8.740 | 8.535 | 8.560 | 172,089 | -0.18(-2.06%) |
Mar 03, 2015 | 8.830 | 8.890 | 8.560 | 8.740 | 143,235 | -0.14(-1.58%) |