Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.310 | 8.610 | 8.230 | 8.520 | 717,241 | +0.16(+1.91%) |
May 28, 2015 | 7.940 | 8.450 | 7.720 | 8.360 | 1,272,283 | +0.41(+5.16%) |
May 27, 2015 | 7.970 | 8.000 | 7.770 | 7.950 | 978,953 | +0.02(+0.25%) |
May 26, 2015 | 8.040 | 8.050 | 7.705 | 7.930 | 1,147,626 | -0.17(-2.10%) |
May 22, 2015 | 8.490 | 8.100 | 8.100 | 8.100 | 1,234,500 | -0.39(-4.59%) |
May 21, 2015 | 8.230 | 8.560 | 8.230 | 8.490 | 751,058 | +0.26(+3.16%) |
May 20, 2015 | 8.510 | 8.560 | 8.155 | 8.230 | 901,338 | -0.27(-3.18%) |
May 19, 2015 | 8.510 | 8.830 | 8.420 | 8.500 | 756,674 | -0.02(-0.23%) |
May 18, 2015 | 8.750 | 8.780 | 8.370 | 8.520 | 944,024 | -0.25(-2.85%) |
May 15, 2015 | 8.770 | 8.950 | 8.640 | 8.770 | 1,541,071 | +0.05(+0.57%) |
May 14, 2015 | 8.390 | 8.755 | 8.170 | 8.720 | 1,875,870 | +0.38(+4.56%) |
May 13, 2015 | 7.790 | 8.425 | 7.790 | 8.340 | 1,929,388 | +0.59(+7.61%) |
May 12, 2015 | 7.510 | 7.750 | 7.280 | 7.750 | 1,327,714 | +0.11(+1.44%) |
May 11, 2015 | 7.820 | 7.900 | 7.620 | 7.640 | 816,227 | -0.10(-1.29%) |
May 08, 2015 | 7.870 | 8.030 | 7.710 | 7.740 | 980,204 | -0.05(-0.64%) |
May 07, 2015 | 7.690 | 7.910 | 7.600 | 7.790 | 984,989 | +0.19(+2.50%) |
May 06, 2015 | 7.910 | 7.980 | 7.530 | 7.600 | 1,002,014 | -0.30(-3.80%) |
May 05, 2015 | 8.060 | 8.150 | 7.860 | 7.900 | 934,874 | -0.22(-2.71%) |
May 04, 2015 | 8.160 | 8.350 | 8.020 | 8.120 | 542,793 | -0.10(-1.22%) |
May 01, 2015 | 8.080 | 8.340 | 7.960 | 8.220 | 853,028 | +0.16(+1.99%) |
Apr 30, 2015 | 8.590 | 8.690 | 7.895 | 8.060 | 1,696,911 | -0.61(-7.04%) |
Apr 29, 2015 | 8.520 | 9.000 | 8.500 | 8.670 | 757,748 | +0.06(+0.70%) |
Apr 28, 2015 | 8.800 | 8.940 | 8.430 | 8.610 | 1,389,940 | -0.26(-2.93%) |
Apr 27, 2015 | 9.230 | 9.355 | 8.815 | 8.870 | 892,623 | -0.39(-4.21%) |
Apr 24, 2015 | 9.220 | 9.340 | 9.060 | 9.260 | 822,955 | +0.05(+0.54%) |
Apr 23, 2015 | 9.200 | 9.370 | 9.060 | 9.210 | 589,169 | -0.05(-0.54%) |
Apr 22, 2015 | 9.340 | 9.520 | 9.090 | 9.260 | 958,003 | +0.12(+1.31%) |
Apr 21, 2015 | 9.290 | 9.310 | 9.020 | 9.140 | 725,559 | -0.06(-0.65%) |
Apr 20, 2015 | 9.490 | 9.530 | 9.160 | 9.200 | 1,292,181 | -0.26(-2.75%) |
Apr 17, 2015 | 9.930 | 9.940 | 9.310 | 9.460 | 1,083,748 | -0.56(-5.59%) |
Apr 16, 2015 | 9.420 | 10.22 | 9.300 | 10.02 | 2,152,084 | +0.67(+7.17%) |
Apr 15, 2015 | 9.400 | 9.400 | 8.880 | 9.350 | 1,259,883 | -0.04(-0.43%) |
Apr 14, 2015 | 9.710 | 9.800 | 9.180 | 9.390 | 1,221,269 | -0.25(-2.59%) |
Apr 13, 2015 | 9.530 | 9.960 | 9.530 | 9.640 | 770,194 | +0.14(+1.47%) |
Apr 10, 2015 | 9.480 | 9.780 | 9.434 | 9.500 | 1,055,229 | +0.02(+0.21%) |
Apr 09, 2015 | 9.850 | 9.920 | 9.340 | 9.480 | 1,243,457 | -0.41(-4.15%) |
Apr 08, 2015 | 9.970 | 10.28 | 9.860 | 9.890 | 1,235,773 | -0.04(-0.40%) |
Apr 07, 2015 | 10.46 | 10.46 | 9.830 | 9.930 | 1,302,331 | -0.51(-4.89%) |
Apr 06, 2015 | 9.950 | 10.54 | 9.920 | 10.44 | 1,360,203 | +0.41(+4.09%) |
Apr 02, 2015 | 10.15 | 10.03 | 10.03 | 10.03 | 1,882,800 | -0.08(-0.79%) |
Apr 01, 2015 | 10.41 | 10.57 | 9.820 | 10.11 | 1,888,097 | -0.39(-3.71%) |
Mar 31, 2015 | 10.42 | 10.66 | 10.14 | 10.50 | 2,183,825 | -0.01(-0.10%) |
Mar 30, 2015 | 9.510 | 10.90 | 9.322 | 10.51 | 6,629,448 | -3.38(-24.33%) |
Mar 27, 2015 | 13.74 | 14.11 | 13.65 | 13.89 | 677,400 | +0.14(+1.02%) |
Mar 26, 2015 | 13.78 | 13.98 | 12.96 | 13.75 | 1,344,374 | -0.24(-1.72%) |
Mar 25, 2015 | 14.88 | 14.88 | 13.91 | 13.99 | 885,945 | -0.91(-6.11%) |
Mar 24, 2015 | 14.82 | 15.02 | 14.62 | 14.90 | 466,968 | +0.11(+0.74%) |
Mar 23, 2015 | 14.75 | 15.49 | 14.52 | 14.79 | 986,336 | -0.18(-1.20%) |
Mar 20, 2015 | 15.20 | 15.37 | 14.86 | 14.97 | 2,127,696 | -0.25(-1.64%) |
Mar 19, 2015 | 15.00 | 15.50 | 14.87 | 15.22 | 1,014,051 | +0.32(+2.15%) |
Mar 18, 2015 | 14.54 | 15.11 | 14.38 | 14.90 | 1,032,157 | +0.37(+2.55%) |
Mar 17, 2015 | 13.57 | 14.59 | 13.54 | 14.53 | 2,224,982 | -0.07(-0.48%) |
Mar 16, 2015 | 15.00 | 15.00 | 14.41 | 14.60 | 985,070 | -0.17(-1.15%) |
Mar 13, 2015 | 14.86 | 14.87 | 14.41 | 14.77 | 479,081 | -0.13(-0.87%) |
Mar 12, 2015 | 14.92 | 15.01 | 14.68 | 14.90 | 514,769 | +0.16(+1.09%) |
Mar 11, 2015 | 14.93 | 14.97 | 14.43 | 14.74 | 576,399 | -0.12(-0.81%) |
Mar 10, 2015 | 14.84 | 15.02 | 14.62 | 14.86 | 392,862 | -0.13(-0.87%) |
Mar 09, 2015 | 14.98 | 15.19 | 14.69 | 14.99 | 532,151 | +0.15(+1.01%) |
Mar 06, 2015 | 14.64 | 15.04 | 14.64 | 14.84 | 464,072 | -0.14(-0.93%) |
Mar 05, 2015 | 15.07 | 15.20 | 14.80 | 14.98 | 482,483 | -0.18(-1.19%) |
Mar 04, 2015 | 14.90 | 15.19 | 14.81 | 15.16 | 615,513 | +0.09(+0.60%) |
Mar 03, 2015 | 15.23 | 15.34 | 14.84 | 15.07 | 1,241,840 | -0.25(-1.63%) |