Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.610 | 9.650 | 8.990 | 9.030 | 140,149 | -0.64(-6.62%) |
May 28, 2015 | 9.690 | 9.690 | 9.590 | 9.670 | 16,932 | -0.01(-0.10%) |
May 27, 2015 | 9.360 | 9.730 | 9.330 | 9.680 | 24,770 | +0.37(+3.97%) |
May 26, 2015 | 9.280 | 9.360 | 9.090 | 9.310 | 28,030 | -0.04(-0.43%) |
May 22, 2015 | 9.450 | 9.350 | 9.350 | 9.350 | 19,100 | -0.16(-1.68%) |
May 21, 2015 | 9.650 | 9.720 | 9.500 | 9.510 | 24,074 | -0.18(-1.86%) |
May 20, 2015 | 9.860 | 9.860 | 9.690 | 9.690 | 15,613 | -0.09(-0.92%) |
May 19, 2015 | 10.21 | 10.21 | 9.730 | 9.780 | 26,879 | -0.38(-3.74%) |
May 18, 2015 | 10.14 | 10.21 | 9.891 | 10.16 | 18,813 | +0.04(+0.40%) |
May 15, 2015 | 10.02 | 10.22 | 9.920 | 10.12 | 28,144 | +0.12(+1.20%) |
May 14, 2015 | 9.810 | 10.11 | 9.687 | 10.00 | 22,091 | +0.35(+3.63%) |
May 13, 2015 | 9.890 | 9.890 | 9.570 | 9.650 | 41,161 | -0.17(-1.73%) |
May 12, 2015 | 9.850 | 9.900 | 9.600 | 9.820 | 27,978 | -0.03(-0.30%) |
May 11, 2015 | 9.590 | 9.880 | 9.510 | 9.850 | 31,096 | +0.31(+3.25%) |
May 08, 2015 | 9.630 | 9.730 | 9.190 | 9.540 | 36,107 | +0.03(+0.32%) |
May 07, 2015 | 8.760 | 9.590 | 8.750 | 9.510 | 84,700 | +0.76(+8.69%) |
May 06, 2015 | 8.900 | 8.900 | 8.720 | 8.750 | 65,832 | -0.13(-1.46%) |
May 05, 2015 | 9.120 | 9.160 | 8.780 | 8.880 | 64,243 | -0.27(-2.95%) |
May 04, 2015 | 9.100 | 9.310 | 9.100 | 9.150 | 31,965 | +0.07(+0.77%) |
May 01, 2015 | 9.400 | 9.460 | 9.060 | 9.080 | 41,950 | -0.33(-3.51%) |
Apr 30, 2015 | 9.950 | 9.970 | 9.310 | 9.410 | 69,783 | -0.60(-5.99%) |
Apr 29, 2015 | 10.30 | 10.30 | 10.00 | 10.01 | 15,082 | -0.30(-2.91%) |
Apr 28, 2015 | 10.11 | 10.43 | 10.11 | 10.31 | 26,960 | +0.23(+2.28%) |
Apr 27, 2015 | 10.06 | 10.16 | 10.05 | 10.08 | 29,045 | -0.02(-0.20%) |
Apr 24, 2015 | 9.980 | 10.15 | 9.980 | 10.10 | 65,072 | +0.08(+0.80%) |
Apr 23, 2015 | 9.850 | 10.14 | 9.850 | 10.02 | 67,980 | +0.07(+0.70%) |
Apr 22, 2015 | 9.980 | 9.985 | 9.930 | 9.950 | 20,015 | -0.05(-0.50%) |
Apr 21, 2015 | 10.04 | 10.04 | 9.980 | 10.00 | 19,879 | -0.07(-0.70%) |
Apr 20, 2015 | 9.930 | 10.11 | 9.895 | 10.07 | 16,324 | +0.20(+2.03%) |
Apr 17, 2015 | 9.950 | 9.950 | 9.850 | 9.870 | 46,289 | -0.15(-1.50%) |
Apr 16, 2015 | 10.15 | 10.16 | 10.01 | 10.02 | 27,918 | -0.11(-1.09%) |
Apr 15, 2015 | 9.970 | 10.23 | 9.910 | 10.13 | 37,895 | +0.16(+1.60%) |
Apr 14, 2015 | 10.10 | 10.12 | 9.940 | 9.970 | 46,055 | -0.13(-1.29%) |
Apr 13, 2015 | 10.11 | 10.12 | 10.08 | 10.10 | 27,085 | -0.01(-0.10%) |
Apr 10, 2015 | 10.11 | 10.15 | 10.05 | 10.11 | 73,702 | +0.00(+0.00%) |
Apr 09, 2015 | 10.04 | 10.15 | 9.980 | 10.11 | 27,672 | +0.11(+1.10%) |
Apr 08, 2015 | 9.900 | 10.02 | 9.900 | 10.00 | 22,705 | +0.07(+0.70%) |
Apr 07, 2015 | 9.890 | 9.980 | 9.850 | 9.930 | 23,118 | +0.04(+0.40%) |
Apr 06, 2015 | 9.760 | 10.00 | 9.760 | 9.890 | 53,165 | +0.10(+1.02%) |
Apr 02, 2015 | 9.930 | 9.790 | 9.790 | 9.790 | 35,900 | -0.11(-1.11%) |
Apr 01, 2015 | 9.820 | 9.910 | 9.755 | 9.900 | 23,979 | +0.06(+0.61%) |
Mar 31, 2015 | 9.800 | 9.920 | 9.760 | 9.840 | 63,425 | +0.03(+0.31%) |
Mar 30, 2015 | 9.980 | 10.00 | 9.780 | 9.810 | 53,053 | -0.12(-1.21%) |
Mar 27, 2015 | 9.740 | 9.930 | 9.660 | 9.930 | 39,115 | +0.17(+1.74%) |
Mar 26, 2015 | 9.920 | 9.920 | 9.680 | 9.760 | 46,063 | -0.15(-1.51%) |
Mar 25, 2015 | 10.02 | 10.07 | 9.900 | 9.910 | 28,448 | -0.10(-1.00%) |
Mar 24, 2015 | 9.910 | 10.08 | 9.893 | 10.01 | 31,921 | +0.09(+0.91%) |
Mar 23, 2015 | 9.920 | 9.970 | 9.870 | 9.920 | 23,860 | -0.02(-0.20%) |
Mar 20, 2015 | 9.680 | 9.950 | 9.680 | 9.940 | 61,692 | +0.29(+3.01%) |
Mar 19, 2015 | 9.640 | 9.720 | 9.520 | 9.650 | 14,441 | +0.01(+0.10%) |
Mar 18, 2015 | 9.700 | 9.700 | 9.390 | 9.640 | 15,166 | +0.19(+2.01%) |
Mar 17, 2015 | 9.520 | 9.590 | 9.235 | 9.450 | 40,992 | -0.13(-1.36%) |
Mar 16, 2015 | 9.480 | 9.650 | 9.410 | 9.580 | 50,929 | +0.16(+1.70%) |
Mar 13, 2015 | 9.380 | 9.440 | 9.250 | 9.420 | 15,194 | +0.04(+0.43%) |
Mar 12, 2015 | 9.170 | 9.430 | 9.150 | 9.380 | 21,895 | +0.24(+2.63%) |
Mar 11, 2015 | 9.220 | 9.220 | 9.100 | 9.140 | 60,045 | -0.04(-0.44%) |
Mar 10, 2015 | 9.400 | 9.400 | 9.160 | 9.180 | 34,202 | -0.28(-2.96%) |
Mar 09, 2015 | 9.430 | 9.515 | 9.390 | 9.460 | 9,229 | +0.08(+0.85%) |
Mar 06, 2015 | 9.280 | 9.590 | 9.280 | 9.380 | 27,999 | +0.06(+0.64%) |
Mar 05, 2015 | 9.320 | 9.340 | 9.100 | 9.320 | 23,088 | -0.02(-0.21%) |
Mar 04, 2015 | 9.610 | 9.660 | 9.230 | 9.340 | 30,173 | -0.32(-3.31%) |
Mar 03, 2015 | 9.750 | 9.750 | 9.660 | 9.660 | 5,926 | -0.12(-1.23%) |