Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.420 | 8.740 | 7.410 | 7.897 | 27,749 | +0.62(+8.57%) |
May 28, 2015 | 7.270 | 7.590 | 7.250 | 7.274 | 8,449 | -0.03(-0.36%) |
May 27, 2015 | 7.550 | 7.630 | 7.300 | 7.300 | 5,579 | -0.21(-2.85%) |
May 26, 2015 | 7.400 | 7.800 | 7.400 | 7.514 | 3,180 | +0.36(+5.10%) |
May 22, 2015 | 7.334 | 7.150 | 7.150 | 7.150 | 1,500 | -0.10(-1.38%) |
May 21, 2015 | 7.570 | 7.570 | 7.050 | 7.250 | 20,134 | -0.19(-2.55%) |
May 20, 2015 | 7.280 | 7.560 | 7.280 | 7.440 | 5,456 | +0.05(+0.68%) |
May 19, 2015 | 7.480 | 7.520 | 7.241 | 7.390 | 3,850 | -0.05(-0.67%) |
May 18, 2015 | 7.480 | 7.560 | 7.020 | 7.440 | 9,548 | +0.10(+1.36%) |
May 15, 2015 | 7.610 | 7.840 | 7.160 | 7.340 | 8,227 | -0.17(-2.26%) |
May 14, 2015 | 8.070 | 8.070 | 7.490 | 7.510 | 5,364 | +0.11(+1.49%) |
May 13, 2015 | 7.910 | 7.910 | 7.090 | 7.400 | 9,630 | -0.38(-4.88%) |
May 12, 2015 | 7.470 | 8.200 | 7.470 | 7.780 | 5,743 | +0.33(+4.41%) |
May 11, 2015 | 7.160 | 7.590 | 7.160 | 7.451 | 8,472 | +0.39(+5.54%) |
May 08, 2015 | 6.990 | 7.160 | 6.750 | 7.060 | 12,675 | +0.12(+1.73%) |
May 07, 2015 | 6.780 | 6.960 | 6.710 | 6.940 | 6,697 | +0.18(+2.66%) |
May 06, 2015 | 7.180 | 7.180 | 6.600 | 6.760 | 6,121 | -0.34(-4.79%) |
May 05, 2015 | 7.000 | 7.150 | 6.560 | 7.100 | 11,733 | +0.38(+5.65%) |
May 04, 2015 | 7.220 | 7.230 | 6.560 | 6.720 | 24,840 | -0.22(-3.17%) |
May 01, 2015 | 6.580 | 7.260 | 6.580 | 6.940 | 25,336 | +0.18(+2.66%) |
Apr 30, 2015 | 7.350 | 7.360 | 6.660 | 6.760 | 41,577 | -0.37(-5.19%) |
Apr 29, 2015 | 7.520 | 7.600 | 7.130 | 7.130 | 25,403 | -0.38(-5.06%) |
Apr 28, 2015 | 7.500 | 8.110 | 7.320 | 7.510 | 21,698 | +0.04(+0.54%) |
Apr 27, 2015 | 7.780 | 7.950 | 7.470 | 7.470 | 19,765 | -0.30(-3.86%) |
Apr 24, 2015 | 7.819 | 7.980 | 7.560 | 7.770 | 17,608 | -0.03(-0.38%) |
Apr 23, 2015 | 7.900 | 8.210 | 7.800 | 7.800 | 48,437 | -0.11(-1.39%) |
Apr 22, 2015 | 8.350 | 8.350 | 7.900 | 7.910 | 19,404 | -0.41(-4.93%) |
Apr 21, 2015 | 7.600 | 8.460 | 7.600 | 8.320 | 48,797 | +0.40(+5.05%) |
Apr 20, 2015 | 7.880 | 8.050 | 7.580 | 7.920 | 39,974 | +0.34(+4.49%) |
Apr 17, 2015 | 8.000 | 8.000 | 7.560 | 7.580 | 17,460 | -0.41(-5.13%) |
Apr 16, 2015 | 8.100 | 8.100 | 7.780 | 7.990 | 25,157 | -0.03(-0.37%) |
Apr 15, 2015 | 8.400 | 8.400 | 7.920 | 8.020 | 103,249 | -0.33(-3.95%) |
Apr 14, 2015 | 8.400 | 8.400 | 8.210 | 8.350 | 3,810 | +0.18(+2.20%) |
Apr 13, 2015 | 8.450 | 8.500 | 8.120 | 8.170 | 8,594 | -0.30(-3.54%) |
Apr 10, 2015 | 8.440 | 8.500 | 8.250 | 8.470 | 15,018 | +0.22(+2.67%) |
Apr 09, 2015 | 8.260 | 8.500 | 8.250 | 8.250 | 5,252 | +0.05(+0.61%) |
Apr 08, 2015 | 8.358 | 8.358 | 7.710 | 8.200 | 29,974 | +0.07(+0.92%) |
Apr 07, 2015 | 7.780 | 8.300 | 7.780 | 8.125 | 10,786 | +0.33(+4.30%) |
Apr 06, 2015 | 8.060 | 8.060 | 7.400 | 7.790 | 9,822 | -0.17(-2.14%) |
Apr 02, 2015 | 8.220 | 7.960 | 7.960 | 7.960 | 32,700 | -0.32(-3.86%) |
Apr 01, 2015 | 8.139 | 8.930 | 8.139 | 8.280 | 9,783 | +0.06(+0.73%) |
Mar 31, 2015 | 9.000 | 9.000 | 8.220 | 8.220 | 8,800 | -0.28(-3.29%) |
Mar 30, 2015 | 8.390 | 9.100 | 8.390 | 8.500 | 33,835 | +0.40(+4.94%) |
Mar 27, 2015 | 8.400 | 8.890 | 8.010 | 8.100 | 93,789 | -0.59(-6.78%) |
Mar 26, 2015 | 8.760 | 8.900 | 8.520 | 8.689 | 12,194 | -0.21(-2.37%) |
Mar 25, 2015 | 9.210 | 9.210 | 8.500 | 8.900 | 29,400 | -0.30(-3.26%) |
Mar 24, 2015 | 9.020 | 9.600 | 9.020 | 9.200 | 57,703 | +0.18(+2.00%) |
Mar 23, 2015 | 10.01 | 10.04 | 9.000 | 9.020 | 70,536 | -1.80(-16.64%) |
Mar 20, 2015 | 11.29 | 11.43 | 10.60 | 10.82 | 22,184 | -0.45(-3.99%) |
Mar 19, 2015 | 11.07 | 11.92 | 11.00 | 11.27 | 43,754 | +0.23(+2.05%) |
Mar 18, 2015 | 11.26 | 11.45 | 11.02 | 11.04 | 16,429 | -0.10(-0.86%) |
Mar 17, 2015 | 11.13 | 12.00 | 11.02 | 11.14 | 16,395 | -0.36(-3.13%) |
Mar 16, 2015 | 11.90 | 12.01 | 11.44 | 11.50 | 12,635 | -0.58(-4.80%) |
Mar 13, 2015 | 12.22 | 12.22 | 11.67 | 12.08 | 13,845 | +0.05(+0.42%) |
Mar 12, 2015 | 11.80 | 12.28 | 11.80 | 12.03 | 10,550 | +0.27(+2.30%) |
Mar 11, 2015 | 11.38 | 12.28 | 11.26 | 11.76 | 29,888 | +0.50(+4.44%) |
Mar 10, 2015 | 11.25 | 11.40 | 11.03 | 11.26 | 14,517 | +0.07(+0.65%) |
Mar 09, 2015 | 10.76 | 11.24 | 10.56 | 11.19 | 18,683 | +0.70(+6.65%) |
Mar 06, 2015 | 10.26 | 10.50 | 10.03 | 10.49 | 14,929 | +0.43(+4.27%) |
Mar 05, 2015 | 9.980 | 10.20 | 9.815 | 10.06 | 13,057 | -0.14(-1.37%) |
Mar 04, 2015 | 10.29 | 10.30 | 9.660 | 10.20 | 20,091 | +0.11(+1.09%) |
Mar 03, 2015 | 10.30 | 10.44 | 10.09 | 10.09 | 6,056 | -0.13(-1.31%) |