Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.353 | 9.427 | 9.038 | 9.383 | 183,956 | +0.01(+0.08%) |
May 28, 2015 | 9.158 | 9.398 | 8.941 | 9.375 | 194,397 | +0.25(+2.79%) |
May 27, 2015 | 8.904 | 9.345 | 8.762 | 9.121 | 128,049 | +0.32(+3.66%) |
May 26, 2015 | 8.904 | 9.263 | 8.665 | 8.799 | 204,476 | -0.02(-0.25%) |
May 22, 2015 | 8.754 | 8.821 | 8.821 | 8.821 | 116,678 | +0.01(+0.08%) |
May 21, 2015 | 8.762 | 8.919 | 8.492 | 8.814 | 136,401 | +0.05(+0.60%) |
May 20, 2015 | 8.836 | 8.971 | 8.395 | 8.762 | 171,481 | -0.02(-0.26%) |
May 19, 2015 | 8.724 | 8.993 | 8.260 | 8.784 | 214,674 | +0.06(+0.69%) |
May 18, 2015 | 9.053 | 9.053 | 8.552 | 8.724 | 191,409 | -0.26(-2.91%) |
May 15, 2015 | 8.859 | 9.195 | 8.694 | 8.986 | 149,037 | -0.01(-0.17%) |
May 14, 2015 | 8.769 | 9.076 | 8.455 | 9.001 | 178,721 | +0.31(+3.53%) |
May 13, 2015 | 9.727 | 9.749 | 8.657 | 8.694 | 331,880 | -0.86(-9.01%) |
May 12, 2015 | 10.35 | 10.35 | 9.532 | 9.555 | 317,464 | -0.89(-8.49%) |
May 11, 2015 | 10.42 | 10.49 | 10.17 | 10.44 | 118,785 | +0.13(+1.23%) |
May 08, 2015 | 10.11 | 10.49 | 9.927 | 10.31 | 242,075 | +0.31(+3.05%) |
May 07, 2015 | 9.607 | 10.18 | 9.284 | 10.01 | 229,034 | +0.39(+4.02%) |
May 06, 2015 | 9.532 | 9.748 | 9.309 | 9.622 | 340,352 | +0.31(+3.36%) |
May 05, 2015 | 8.884 | 10.42 | 8.475 | 9.309 | 271,155 | +0.60(+6.84%) |
May 04, 2015 | 9.681 | 9.815 | 8.631 | 8.713 | 339,266 | -0.77(-8.16%) |
May 01, 2015 | 10.60 | 10.60 | 9.309 | 9.488 | 243,366 | -1.12(-10.53%) |
Apr 30, 2015 | 10.31 | 10.61 | 9.495 | 10.60 | 417,668 | +0.27(+2.59%) |
Apr 29, 2015 | 9.681 | 10.34 | 9.238 | 10.34 | 400,097 | +0.72(+7.51%) |
Apr 28, 2015 | 8.393 | 9.622 | 7.857 | 9.614 | 247,762 | +1.22(+14.55%) |
Apr 27, 2015 | 8.706 | 9.659 | 8.259 | 8.393 | 307,636 | -0.07(-0.88%) |
Apr 24, 2015 | 8.095 | 8.884 | 7.819 | 8.467 | 259,862 | +0.52(+6.56%) |
Apr 23, 2015 | 7.529 | 7.998 | 7.261 | 7.946 | 107,026 | +0.36(+4.71%) |
Apr 22, 2015 | 7.447 | 7.633 | 7.447 | 7.589 | 90,505 | +0.22(+2.93%) |
Apr 21, 2015 | 7.455 | 7.469 | 7.253 | 7.373 | 60,290 | -0.02(-0.30%) |
Apr 20, 2015 | 6.844 | 7.395 | 6.769 | 7.395 | 76,186 | +0.61(+9.00%) |
Apr 17, 2015 | 6.926 | 6.933 | 6.665 | 6.784 | 29,669 | -0.19(-2.77%) |
Apr 16, 2015 | 6.620 | 7.000 | 6.598 | 6.978 | 51,069 | +0.23(+3.42%) |
Apr 15, 2015 | 6.836 | 6.918 | 6.449 | 6.747 | 132,064 | +0.04(+0.67%) |
Apr 14, 2015 | 7.283 | 7.283 | 6.211 | 6.702 | 188,542 | -0.62(-8.44%) |
Apr 13, 2015 | 7.127 | 7.440 | 6.844 | 7.320 | 183,306 | +0.12(+1.65%) |
Apr 10, 2015 | 6.702 | 7.373 | 6.658 | 7.201 | 103,171 | +0.51(+7.68%) |
Apr 09, 2015 | 6.628 | 6.747 | 6.442 | 6.687 | 40,031 | +0.05(+0.79%) |
Apr 08, 2015 | 6.702 | 6.769 | 6.583 | 6.635 | 49,423 | -0.09(-1.33%) |
Apr 07, 2015 | 6.650 | 6.777 | 6.643 | 6.725 | 62,335 | +0.14(+2.15%) |
Apr 06, 2015 | 6.702 | 6.702 | 6.442 | 6.583 | 34,515 | -0.13(-1.89%) |
Apr 02, 2015 | 6.032 | 6.710 | 6.710 | 6.710 | 127,969 | +0.71(+11.79%) |
Apr 01, 2015 | 5.928 | 6.054 | 5.846 | 6.002 | 23,962 | +0.08(+1.38%) |
Mar 31, 2015 | 6.002 | 6.002 | 5.831 | 5.920 | 28,127 | -0.04(-0.75%) |
Mar 30, 2015 | 5.742 | 5.995 | 5.623 | 5.965 | 89,503 | +0.39(+6.94%) |
Mar 27, 2015 | 5.481 | 5.630 | 5.366 | 5.578 | 11,529 | +0.11(+2.04%) |
Mar 26, 2015 | 5.623 | 5.637 | 5.436 | 5.466 | 44,270 | -0.10(-1.87%) |
Mar 25, 2015 | 5.511 | 5.682 | 5.511 | 5.570 | 30,043 | +0.05(+0.94%) |
Mar 24, 2015 | 5.585 | 5.615 | 5.481 | 5.518 | 25,105 | -0.06(-1.07%) |
Mar 23, 2015 | 5.660 | 5.660 | 5.511 | 5.578 | 57,869 | -0.12(-2.09%) |
Mar 20, 2015 | 5.466 | 5.697 | 5.452 | 5.697 | 112,249 | +0.23(+4.22%) |
Mar 19, 2015 | 5.526 | 5.556 | 5.459 | 5.466 | 18,699 | -0.04(-0.81%) |
Mar 18, 2015 | 5.341 | 5.540 | 5.334 | 5.511 | 54,686 | +0.18(+3.32%) |
Mar 17, 2015 | 5.302 | 5.533 | 5.230 | 5.334 | 95,645 | -0.04(-0.82%) |
Mar 16, 2015 | 5.393 | 5.496 | 5.215 | 5.378 | 60,814 | +0.04(+0.69%) |
Mar 13, 2015 | 5.208 | 5.400 | 5.186 | 5.341 | 41,090 | +0.04(+0.84%) |
Mar 12, 2015 | 5.427 | 5.427 | 5.274 | 5.297 | 12,910 | -0.02(-0.42%) |
Mar 11, 2015 | 5.422 | 5.422 | 5.201 | 5.319 | 34,880 | -0.11(-2.04%) |
Mar 10, 2015 | 5.489 | 5.489 | 5.415 | 5.430 | 27,479 | -0.05(-0.94%) |
Mar 09, 2015 | 5.474 | 5.548 | 5.430 | 5.481 | 27,768 | -0.03(-0.54%) |
Mar 06, 2015 | 5.459 | 5.511 | 5.385 | 5.511 | 22,907 | +0.05(+0.95%) |
Mar 05, 2015 | 5.526 | 5.548 | 5.363 | 5.459 | 90,034 | -0.01(-0.14%) |
Mar 04, 2015 | 5.526 | 5.548 | 5.415 | 5.467 | 20,771 | -0.04(-0.80%) |
Mar 03, 2015 | 5.540 | 5.540 | 5.540 | 5.511 | 28,460 | +0.01(+0.27%) |