Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.304 | 9.378 | 8.991 | 9.334 | 184,917 | +0.01(+0.08%) |
May 28, 2015 | 9.111 | 9.349 | 8.895 | 9.326 | 195,412 | +0.25(+2.79%) |
May 27, 2015 | 8.857 | 9.297 | 8.716 | 9.073 | 128,718 | +0.32(+3.66%) |
May 26, 2015 | 8.857 | 9.215 | 8.620 | 8.753 | 205,544 | -0.02(-0.25%) |
May 22, 2015 | 8.709 | 8.776 | 8.776 | 8.776 | 117,287 | +0.01(+0.08%) |
May 21, 2015 | 8.716 | 8.872 | 8.448 | 8.768 | 137,114 | +0.05(+0.60%) |
May 20, 2015 | 8.790 | 8.924 | 8.351 | 8.716 | 172,376 | -0.02(-0.26%) |
May 19, 2015 | 8.679 | 8.947 | 8.217 | 8.738 | 215,795 | +0.06(+0.69%) |
May 18, 2015 | 9.006 | 9.006 | 8.508 | 8.679 | 192,408 | -0.26(-2.91%) |
May 15, 2015 | 8.813 | 9.148 | 8.649 | 8.939 | 149,815 | -0.01(-0.17%) |
May 14, 2015 | 8.723 | 9.029 | 8.411 | 8.954 | 179,654 | +0.31(+3.53%) |
May 13, 2015 | 9.676 | 9.699 | 8.612 | 8.649 | 333,613 | -0.86(-9.01%) |
May 12, 2015 | 10.30 | 10.30 | 9.483 | 9.505 | 319,122 | -0.88(-8.49%) |
May 11, 2015 | 10.36 | 10.44 | 10.12 | 10.39 | 119,406 | +0.13(+1.23%) |
May 08, 2015 | 10.05 | 10.44 | 9.875 | 10.26 | 243,339 | +0.30(+3.05%) |
May 07, 2015 | 9.557 | 10.13 | 9.235 | 9.957 | 230,230 | +0.39(+4.02%) |
May 06, 2015 | 9.483 | 9.698 | 9.261 | 9.572 | 342,129 | +0.31(+3.36%) |
May 05, 2015 | 8.838 | 10.36 | 8.431 | 9.261 | 272,571 | +0.59(+6.84%) |
May 04, 2015 | 9.631 | 9.764 | 8.586 | 8.668 | 341,037 | -0.77(-8.16%) |
May 01, 2015 | 10.54 | 10.54 | 9.261 | 9.438 | 244,636 | -1.11(-10.53%) |
Apr 30, 2015 | 10.26 | 10.56 | 9.446 | 10.55 | 419,849 | +0.27(+2.59%) |
Apr 29, 2015 | 9.631 | 10.29 | 9.190 | 10.28 | 402,186 | +0.72(+7.51%) |
Apr 28, 2015 | 8.349 | 9.572 | 7.816 | 9.564 | 249,056 | +1.21(+14.55%) |
Apr 27, 2015 | 8.660 | 9.609 | 8.216 | 8.349 | 309,243 | -0.07(-0.88%) |
Apr 24, 2015 | 8.053 | 8.838 | 7.779 | 8.423 | 261,219 | +0.52(+6.56%) |
Apr 23, 2015 | 7.490 | 7.957 | 7.223 | 7.905 | 107,585 | +0.36(+4.71%) |
Apr 22, 2015 | 7.408 | 7.594 | 7.408 | 7.549 | 90,977 | +0.21(+2.93%) |
Apr 21, 2015 | 7.416 | 7.431 | 7.216 | 7.334 | 60,605 | -0.02(-0.30%) |
Apr 20, 2015 | 6.808 | 7.357 | 6.734 | 7.357 | 76,584 | +0.61(+9.00%) |
Apr 17, 2015 | 6.890 | 6.897 | 6.631 | 6.749 | 29,824 | -0.19(-2.77%) |
Apr 16, 2015 | 6.586 | 6.964 | 6.564 | 6.942 | 51,336 | +0.23(+3.42%) |
Apr 15, 2015 | 6.801 | 6.882 | 6.416 | 6.712 | 132,754 | +0.04(+0.67%) |
Apr 14, 2015 | 7.245 | 7.245 | 6.179 | 6.668 | 189,526 | -0.61(-8.44%) |
Apr 13, 2015 | 7.090 | 7.401 | 6.808 | 7.282 | 184,263 | +0.12(+1.65%) |
Apr 10, 2015 | 6.668 | 7.334 | 6.623 | 7.164 | 103,710 | +0.51(+7.68%) |
Apr 09, 2015 | 6.593 | 6.712 | 6.408 | 6.653 | 40,240 | +0.05(+0.79%) |
Apr 08, 2015 | 6.668 | 6.734 | 6.549 | 6.601 | 49,681 | -0.09(-1.33%) |
Apr 07, 2015 | 6.616 | 6.742 | 6.608 | 6.690 | 62,661 | +0.14(+2.15%) |
Apr 06, 2015 | 6.668 | 6.668 | 6.408 | 6.549 | 34,695 | -0.13(-1.89%) |
Apr 02, 2015 | 6.001 | 6.675 | 6.675 | 6.675 | 128,637 | +0.70(+11.79%) |
Apr 01, 2015 | 5.897 | 6.023 | 5.816 | 5.971 | 24,087 | +0.08(+1.38%) |
Mar 31, 2015 | 5.971 | 5.971 | 5.801 | 5.890 | 28,274 | -0.04(-0.75%) |
Mar 30, 2015 | 5.712 | 5.964 | 5.593 | 5.934 | 89,970 | +0.39(+6.94%) |
Mar 27, 2015 | 5.453 | 5.601 | 5.338 | 5.549 | 11,589 | +0.11(+2.04%) |
Mar 26, 2015 | 5.593 | 5.608 | 5.408 | 5.438 | 44,502 | -0.10(-1.87%) |
Mar 25, 2015 | 5.482 | 5.653 | 5.482 | 5.541 | 30,200 | +0.05(+0.94%) |
Mar 24, 2015 | 5.556 | 5.586 | 5.453 | 5.490 | 25,236 | -0.06(-1.07%) |
Mar 23, 2015 | 5.630 | 5.630 | 5.482 | 5.549 | 58,171 | -0.12(-2.09%) |
Mar 20, 2015 | 5.438 | 5.667 | 5.423 | 5.667 | 112,835 | +0.23(+4.22%) |
Mar 19, 2015 | 5.497 | 5.527 | 5.430 | 5.438 | 18,797 | -0.04(-0.81%) |
Mar 18, 2015 | 5.313 | 5.512 | 5.306 | 5.482 | 54,972 | +0.18(+3.32%) |
Mar 17, 2015 | 5.274 | 5.504 | 5.203 | 5.306 | 96,144 | -0.04(-0.82%) |
Mar 16, 2015 | 5.365 | 5.468 | 5.188 | 5.350 | 61,132 | +0.04(+0.69%) |
Mar 13, 2015 | 5.181 | 5.372 | 5.159 | 5.313 | 41,304 | +0.04(+0.84%) |
Mar 12, 2015 | 5.399 | 5.399 | 5.247 | 5.269 | 12,977 | -0.02(-0.42%) |
Mar 11, 2015 | 5.394 | 5.394 | 5.174 | 5.291 | 35,062 | -0.11(-2.04%) |
Mar 10, 2015 | 5.460 | 5.460 | 5.387 | 5.401 | 27,623 | -0.05(-0.94%) |
Mar 09, 2015 | 5.445 | 5.519 | 5.401 | 5.453 | 27,913 | -0.03(-0.54%) |
Mar 06, 2015 | 5.431 | 5.482 | 5.357 | 5.482 | 23,026 | +0.05(+0.95%) |
Mar 05, 2015 | 5.497 | 5.519 | 5.335 | 5.431 | 90,504 | -0.01(-0.14%) |
Mar 04, 2015 | 5.497 | 5.519 | 5.387 | 5.438 | 20,879 | -0.04(-0.80%) |
Mar 03, 2015 | 5.512 | 5.512 | 5.512 | 5.482 | 28,608 | +0.01(+0.27%) |