Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.850 | 8.940 | 8.590 | 8.730 | 648,290 | -0.12(-1.36%) |
May 28, 2015 | 9.010 | 9.109 | 8.760 | 8.850 | 586,314 | -0.18(-1.99%) |
May 27, 2015 | 8.900 | 9.100 | 8.830 | 9.030 | 961,944 | +0.17(+1.92%) |
May 26, 2015 | 8.650 | 9.250 | 8.630 | 8.860 | 1,846,659 | +0.46(+5.48%) |
May 22, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 967,200 | -0.07(-0.83%) |
May 21, 2015 | 8.580 | 8.790 | 8.410 | 8.470 | 433,742 | -0.07(-0.82%) |
May 20, 2015 | 8.620 | 8.670 | 8.370 | 8.540 | 591,226 | -0.11(-1.27%) |
May 19, 2015 | 8.560 | 8.890 | 8.535 | 8.650 | 1,037,193 | +0.10(+1.17%) |
May 18, 2015 | 8.450 | 8.700 | 8.310 | 8.550 | 2,033,675 | +0.06(+0.71%) |
May 15, 2015 | 8.680 | 8.730 | 8.400 | 8.490 | 1,003,418 | -0.19(-2.19%) |
May 14, 2015 | 9.060 | 9.220 | 8.645 | 8.680 | 1,141,121 | -0.38(-4.19%) |
May 13, 2015 | 8.200 | 9.300 | 8.200 | 9.060 | 4,699,474 | +0.85(+10.35%) |
May 12, 2015 | 7.770 | 8.220 | 7.690 | 8.210 | 1,024,547 | +0.37(+4.72%) |
May 11, 2015 | 7.750 | 7.890 | 7.630 | 7.840 | 383,135 | +0.07(+0.90%) |
May 08, 2015 | 7.990 | 8.010 | 7.700 | 7.770 | 325,751 | -0.16(-2.02%) |
May 07, 2015 | 7.020 | 8.350 | 6.995 | 7.930 | 1,748,948 | +0.85(+12.01%) |
May 06, 2015 | 7.300 | 7.450 | 6.960 | 7.080 | 729,486 | -0.28(-3.80%) |
May 05, 2015 | 7.400 | 7.590 | 7.230 | 7.360 | 353,890 | +0.08(+1.10%) |
May 04, 2015 | 7.260 | 7.480 | 7.230 | 7.280 | 301,295 | +0.02(+0.28%) |
May 01, 2015 | 7.560 | 7.640 | 7.140 | 7.260 | 476,954 | -0.27(-3.59%) |
Apr 30, 2015 | 7.690 | 7.770 | 7.450 | 7.530 | 368,645 | -0.17(-2.21%) |
Apr 29, 2015 | 7.500 | 8.000 | 7.500 | 7.700 | 325,732 | +0.16(+2.12%) |
Apr 28, 2015 | 7.770 | 7.830 | 7.500 | 7.540 | 408,936 | -0.23(-2.96%) |
Apr 27, 2015 | 7.990 | 8.090 | 7.720 | 7.770 | 399,534 | -0.22(-2.75%) |
Apr 24, 2015 | 7.920 | 8.339 | 7.920 | 7.990 | 434,856 | +0.07(+0.88%) |
Apr 23, 2015 | 7.920 | 8.000 | 7.650 | 7.920 | 522,954 | +0.07(+0.89%) |
Apr 22, 2015 | 7.900 | 8.000 | 7.750 | 7.850 | 1,663,735 | +0.36(+4.81%) |
Apr 21, 2015 | 7.560 | 7.760 | 7.450 | 7.490 | 386,339 | +0.04(+0.54%) |
Apr 20, 2015 | 7.710 | 7.750 | 7.420 | 7.450 | 349,275 | -0.24(-3.12%) |
Apr 17, 2015 | 7.830 | 7.900 | 7.600 | 7.690 | 445,293 | -0.18(-2.29%) |
Apr 16, 2015 | 7.560 | 8.180 | 7.540 | 7.870 | 1,196,949 | +0.33(+4.38%) |
Apr 15, 2015 | 7.460 | 7.640 | 7.370 | 7.540 | 394,696 | +0.08(+1.07%) |
Apr 14, 2015 | 7.500 | 7.510 | 7.310 | 7.460 | 336,984 | -0.06(-0.80%) |
Apr 13, 2015 | 7.610 | 7.900 | 7.480 | 7.520 | 335,207 | -0.08(-1.05%) |
Apr 10, 2015 | 7.690 | 7.790 | 7.570 | 7.600 | 321,419 | -0.11(-1.43%) |
Apr 09, 2015 | 7.700 | 7.960 | 7.694 | 7.710 | 372,384 | -0.08(-1.03%) |
Apr 08, 2015 | 7.750 | 8.060 | 7.700 | 7.790 | 671,564 | +0.08(+1.04%) |
Apr 07, 2015 | 7.780 | 8.150 | 7.690 | 7.710 | 314,609 | -0.10(-1.28%) |
Apr 06, 2015 | 7.690 | 7.920 | 7.690 | 7.810 | 295,114 | +0.13(+1.69%) |
Apr 02, 2015 | 7.570 | 7.680 | 7.680 | 7.680 | 1,234,400 | +0.18(+2.40%) |
Apr 01, 2015 | 7.730 | 7.738 | 7.430 | 7.500 | 422,070 | -0.26(-3.35%) |
Mar 31, 2015 | 7.710 | 8.110 | 7.511 | 7.760 | 708,587 | -0.05(-0.64%) |
Mar 30, 2015 | 8.030 | 8.110 | 7.800 | 7.810 | 253,001 | -0.09(-1.14%) |
Mar 27, 2015 | 7.990 | 8.060 | 7.780 | 7.900 | 404,830 | -0.06(-0.75%) |
Mar 26, 2015 | 8.020 | 8.260 | 7.950 | 7.960 | 461,379 | -0.16(-1.97%) |
Mar 25, 2015 | 8.290 | 8.380 | 8.020 | 8.120 | 307,476 | -0.17(-2.05%) |
Mar 24, 2015 | 8.380 | 8.430 | 8.150 | 8.290 | 295,784 | -0.07(-0.84%) |
Mar 23, 2015 | 8.460 | 8.638 | 8.295 | 8.360 | 552,391 | -0.46(-5.22%) |
Mar 20, 2015 | 9.370 | 9.390 | 8.600 | 8.820 | 1,153,164 | -0.56(-5.97%) |
Mar 19, 2015 | 8.920 | 9.410 | 8.920 | 9.380 | 1,121,743 | +0.41(+4.57%) |
Mar 18, 2015 | 8.290 | 9.050 | 8.265 | 8.970 | 1,977,334 | +0.66(+7.94%) |
Mar 17, 2015 | 7.830 | 8.380 | 7.780 | 8.310 | 639,203 | +0.43(+5.46%) |
Mar 16, 2015 | 7.800 | 8.050 | 7.700 | 7.880 | 600,540 | +0.03(+0.38%) |
Mar 13, 2015 | 7.390 | 7.925 | 7.390 | 7.850 | 920,747 | +0.43(+5.80%) |
Mar 12, 2015 | 7.290 | 7.430 | 7.240 | 7.420 | 235,087 | +0.14(+1.92%) |
Mar 11, 2015 | 7.210 | 7.290 | 7.100 | 7.280 | 332,604 | +0.06(+0.83%) |
Mar 10, 2015 | 7.050 | 7.330 | 7.050 | 7.220 | 350,611 | +0.06(+0.84%) |
Mar 09, 2015 | 7.170 | 7.350 | 7.010 | 7.160 | 390,861 | -0.01(-0.14%) |
Mar 06, 2015 | 7.270 | 7.440 | 7.110 | 7.170 | 497,729 | -0.18(-2.45%) |
Mar 05, 2015 | 7.470 | 7.500 | 7.190 | 7.350 | 417,060 | -0.14(-1.87%) |
Mar 04, 2015 | 7.350 | 7.500 | 7.270 | 7.490 | 421,407 | +0.08(+1.08%) |
Mar 03, 2015 | 7.530 | 7.540 | 7.290 | 7.410 | 794,061 | -0.15(-1.98%) |