Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.37 | 12.82 | 11.93 | 12.12 | 1,200,995 | -0.19(-1.53%) |
May 28, 2015 | 12.55 | 12.56 | 11.21 | 12.31 | 2,560,342 | -0.52(-4.03%) |
May 27, 2015 | 12.68 | 13.35 | 12.32 | 12.83 | 1,866,871 | +0.11(+0.90%) |
May 26, 2015 | 12.01 | 12.97 | 11.61 | 12.72 | 3,454,915 | +0.70(+5.81%) |
May 22, 2015 | 11.40 | 12.02 | 12.02 | 12.02 | 3,068,631 | +0.70(+6.23%) |
May 21, 2015 | 11.82 | 12.33 | 10.89 | 11.31 | 3,343,754 | -0.23(-2.03%) |
May 20, 2015 | 10.62 | 12.85 | 10.31 | 11.55 | 9,327,690 | +0.62(+5.72%) |
May 19, 2015 | 10.22 | 10.98 | 9.768 | 10.92 | 13,882,097 | +2.32(+26.91%) |
May 18, 2015 | 8.258 | 8.835 | 8.070 | 8.607 | 2,208,253 | +0.29(+3.47%) |
May 15, 2015 | 8.385 | 8.560 | 7.875 | 8.318 | 1,046,272 | +0.01(+0.08%) |
May 14, 2015 | 7.425 | 8.379 | 7.305 | 8.312 | 1,549,362 | +0.94(+12.75%) |
May 13, 2015 | 7.506 | 7.607 | 7.358 | 7.372 | 340,494 | -0.08(-1.08%) |
May 12, 2015 | 7.385 | 7.593 | 7.264 | 7.452 | 444,900 | +0.02(+0.27%) |
May 11, 2015 | 7.600 | 7.781 | 7.392 | 7.432 | 617,253 | -0.15(-1.95%) |
May 08, 2015 | 7.392 | 7.721 | 7.358 | 7.580 | 338,814 | +0.24(+3.29%) |
May 07, 2015 | 7.385 | 7.553 | 7.251 | 7.338 | 180,309 | -0.02(-0.27%) |
May 06, 2015 | 7.284 | 7.452 | 7.164 | 7.358 | 171,633 | +0.05(+0.74%) |
May 05, 2015 | 7.553 | 7.560 | 7.090 | 7.305 | 291,354 | -0.26(-3.37%) |
May 04, 2015 | 7.526 | 7.687 | 7.432 | 7.560 | 1,126,444 | +0.06(+0.81%) |
May 01, 2015 | 7.419 | 7.593 | 7.318 | 7.499 | 298,046 | +0.08(+1.09%) |
Apr 30, 2015 | 7.587 | 7.667 | 7.318 | 7.419 | 476,117 | -0.21(-2.73%) |
Apr 29, 2015 | 7.741 | 7.875 | 7.587 | 7.627 | 304,064 | -0.23(-2.91%) |
Apr 28, 2015 | 8.406 | 8.545 | 7.788 | 7.855 | 786,793 | -0.15(-1.93%) |
Apr 27, 2015 | 8.325 | 8.325 | 7.929 | 8.009 | 809,074 | -0.32(-3.87%) |
Apr 24, 2015 | 7.654 | 8.372 | 7.654 | 8.332 | 880,568 | +0.68(+8.96%) |
Apr 23, 2015 | 7.452 | 7.922 | 7.452 | 7.647 | 844,043 | +0.13(+1.70%) |
Apr 22, 2015 | 7.432 | 7.875 | 7.355 | 7.519 | 1,052,527 | +0.13(+1.82%) |
Apr 21, 2015 | 7.446 | 7.478 | 7.345 | 7.385 | 412,619 | +0.01(+0.09%) |
Apr 20, 2015 | 7.385 | 7.565 | 7.217 | 7.378 | 461,067 | +0.05(+0.64%) |
Apr 17, 2015 | 7.493 | 7.701 | 7.291 | 7.331 | 313,400 | -0.23(-3.02%) |
Apr 16, 2015 | 7.405 | 7.654 | 7.353 | 7.560 | 346,453 | +0.18(+2.46%) |
Apr 15, 2015 | 7.647 | 7.647 | 7.318 | 7.378 | 543,932 | -0.28(-3.68%) |
Apr 14, 2015 | 7.425 | 7.694 | 7.338 | 7.660 | 274,514 | +0.14(+1.88%) |
Apr 13, 2015 | 7.714 | 8.009 | 7.331 | 7.519 | 518,841 | -0.21(-2.78%) |
Apr 10, 2015 | 8.056 | 8.177 | 7.734 | 7.734 | 286,655 | -0.30(-3.68%) |
Apr 09, 2015 | 7.459 | 8.137 | 7.318 | 8.030 | 1,183,353 | +0.53(+7.07%) |
Apr 08, 2015 | 6.942 | 7.714 | 6.942 | 7.499 | 699,854 | +0.45(+6.38%) |
Apr 07, 2015 | 7.123 | 7.318 | 7.023 | 7.049 | 237,563 | -0.23(-3.23%) |
Apr 06, 2015 | 7.002 | 7.378 | 6.949 | 7.284 | 397,898 | +0.23(+3.24%) |
Apr 02, 2015 | 6.969 | 7.056 | 7.056 | 7.056 | 1,457,011 | -0.05(-0.76%) |
Apr 01, 2015 | 7.137 | 7.211 | 6.814 | 7.110 | 466,922 | -0.01(-0.09%) |
Mar 31, 2015 | 7.063 | 7.143 | 6.982 | 7.117 | 456,092 | +0.07(+0.95%) |
Mar 30, 2015 | 7.170 | 7.305 | 6.982 | 7.049 | 413,562 | -0.13(-1.87%) |
Mar 27, 2015 | 7.023 | 7.305 | 6.994 | 7.184 | 478,207 | +0.12(+1.71%) |
Mar 26, 2015 | 6.767 | 7.070 | 6.754 | 7.063 | 404,154 | +0.15(+2.24%) |
Mar 25, 2015 | 6.868 | 6.868 | 6.781 | 6.908 | 411,935 | -0.10(-1.44%) |
Mar 24, 2015 | 6.949 | 7.049 | 6.774 | 7.009 | 646,383 | +0.03(+0.38%) |
Mar 23, 2015 | 6.969 | 7.049 | 6.687 | 6.982 | 1,092,213 | -0.01(-0.10%) |
Mar 20, 2015 | 6.895 | 7.083 | 6.741 | 6.989 | 515,471 | +0.26(+3.89%) |
Mar 19, 2015 | 6.714 | 6.841 | 6.687 | 6.727 | 236,815 | +0.01(+0.10%) |
Mar 18, 2015 | 6.848 | 6.848 | 6.600 | 6.720 | 372,558 | +0.01(+0.10%) |
Mar 17, 2015 | 6.915 | 6.915 | 6.714 | 6.714 | 380,379 | -0.20(-2.91%) |
Mar 16, 2015 | 6.714 | 7.083 | 6.714 | 6.915 | 669,278 | +0.19(+2.79%) |
Mar 13, 2015 | 6.915 | 7.049 | 6.714 | 6.727 | 747,668 | -0.17(-2.53%) |
Mar 12, 2015 | 7.096 | 7.157 | 6.848 | 6.902 | 383,550 | -0.23(-3.20%) |
Mar 11, 2015 | 7.049 | 7.177 | 6.915 | 7.130 | 1,631,950 | +0.12(+1.72%) |
Mar 10, 2015 | 7.284 | 7.352 | 6.962 | 7.009 | 1,144,825 | -0.33(-4.48%) |
Mar 09, 2015 | 7.378 | 7.439 | 7.184 | 7.338 | 501,437 | -0.07(-0.91%) |
Mar 06, 2015 | 7.177 | 7.553 | 7.103 | 7.405 | 1,484,337 | -0.04(-0.54%) |
Mar 05, 2015 | 8.459 | 8.459 | 7.049 | 7.446 | 2,952,960 | -0.98(-11.63%) |
Mar 04, 2015 | 8.103 | 8.627 | 8.177 | 8.426 | 1,732,353 | +0.25(+3.04%) |
Mar 03, 2015 | 7.983 | 8.359 | 7.862 | 8.177 | 2,058,004 | +0.12(+1.50%) |