Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.93 | 14.00 | 13.43 | 13.82 | 45,191 | -0.03(-0.22%) |
May 28, 2015 | 13.04 | 13.91 | 13.04 | 13.85 | 97,895 | +0.64(+4.84%) |
May 27, 2015 | 13.43 | 13.70 | 13.00 | 13.21 | 144,010 | -0.32(-2.37%) |
May 26, 2015 | 13.60 | 13.68 | 13.36 | 13.53 | 60,981 | -0.12(-0.88%) |
May 22, 2015 | 13.60 | 13.65 | 13.65 | 13.65 | 51,800 | +0.16(+1.19%) |
May 21, 2015 | 13.71 | 13.86 | 13.46 | 13.49 | 59,591 | -0.11(-0.81%) |
May 20, 2015 | 13.10 | 13.94 | 13.10 | 13.60 | 182,045 | +0.62(+4.78%) |
May 19, 2015 | 13.35 | 13.42 | 12.87 | 12.98 | 151,317 | -0.10(-0.76%) |
May 18, 2015 | 12.40 | 13.48 | 12.40 | 13.08 | 205,832 | +0.68(+5.48%) |
May 15, 2015 | 11.97 | 12.45 | 11.87 | 12.40 | 120,409 | +0.45(+3.77%) |
May 14, 2015 | 11.99 | 12.20 | 11.89 | 11.95 | 26,417 | +0.13(+1.10%) |
May 13, 2015 | 11.87 | 12.20 | 11.82 | 11.82 | 42,618 | -0.16(-1.34%) |
May 12, 2015 | 11.97 | 12.00 | 11.64 | 11.98 | 43,386 | +0.08(+0.67%) |
May 11, 2015 | 11.79 | 12.05 | 11.60 | 11.90 | 67,900 | -0.06(-0.50%) |
May 08, 2015 | 11.80 | 12.13 | 11.80 | 11.96 | 65,122 | +0.22(+1.87%) |
May 07, 2015 | 11.66 | 12.00 | 11.18 | 11.74 | 163,737 | -0.04(-0.34%) |
May 06, 2015 | 11.93 | 12.15 | 11.70 | 11.78 | 43,519 | -0.22(-1.83%) |
May 05, 2015 | 12.10 | 12.19 | 11.54 | 12.00 | 87,169 | -0.19(-1.56%) |
May 04, 2015 | 12.00 | 12.53 | 11.85 | 12.19 | 132,092 | +0.13(+1.12%) |
May 01, 2015 | 11.28 | 12.12 | 11.28 | 12.05 | 155,044 | +0.75(+6.68%) |
Apr 30, 2015 | 10.87 | 11.50 | 10.51 | 11.30 | 195,476 | +0.55(+5.12%) |
Apr 29, 2015 | 10.71 | 10.85 | 10.51 | 10.75 | 30,706 | +0.06(+0.56%) |
Apr 28, 2015 | 10.90 | 10.90 | 10.41 | 10.69 | 20,532 | -0.01(-0.09%) |
Apr 27, 2015 | 10.79 | 10.98 | 10.53 | 10.70 | 38,001 | -0.09(-0.83%) |
Apr 24, 2015 | 10.60 | 11.00 | 10.60 | 10.79 | 165,884 | +0.41(+3.95%) |
Apr 23, 2015 | 10.40 | 10.69 | 10.38 | 10.38 | 9,617 | -0.07(-0.67%) |
Apr 22, 2015 | 10.40 | 10.58 | 10.22 | 10.45 | 29,883 | -0.03(-0.29%) |
Apr 21, 2015 | 10.30 | 10.51 | 10.14 | 10.48 | 41,319 | +0.22(+2.14%) |
Apr 20, 2015 | 9.980 | 10.35 | 9.780 | 10.26 | 31,937 | +0.27(+2.70%) |
Apr 17, 2015 | 9.940 | 10.36 | 9.800 | 9.990 | 59,418 | -0.05(-0.50%) |
Apr 16, 2015 | 10.09 | 10.09 | 9.850 | 10.04 | 17,363 | -0.09(-0.89%) |
Apr 15, 2015 | 10.09 | 10.16 | 10.03 | 10.13 | 7,447 | +0.08(+0.80%) |
Apr 14, 2015 | 10.04 | 10.15 | 9.850 | 10.05 | 12,310 | -0.09(-0.89%) |
Apr 13, 2015 | 10.14 | 10.14 | 9.890 | 10.14 | 26,097 | +0.09(+0.90%) |
Apr 10, 2015 | 9.970 | 10.29 | 9.760 | 10.05 | 19,222 | +0.07(+0.70%) |
Apr 09, 2015 | 10.23 | 10.27 | 10.00 | 9.980 | 27,360 | -0.26(-2.56%) |
Apr 08, 2015 | 10.13 | 10.33 | 10.00 | 10.24 | 26,810 | +0.14(+1.41%) |
Apr 07, 2015 | 10.01 | 10.35 | 9.690 | 10.10 | 34,291 | +0.22(+2.23%) |
Apr 06, 2015 | 9.980 | 10.01 | 9.690 | 9.880 | 32,938 | -0.08(-0.85%) |
Apr 02, 2015 | 10.00 | 9.965 | 9.965 | 9.965 | 22,800 | -0.05(-0.55%) |
Apr 01, 2015 | 9.910 | 10.29 | 9.910 | 10.02 | 35,500 | -0.03(-0.30%) |
Mar 31, 2015 | 9.970 | 10.31 | 9.770 | 10.05 | 27,792 | +0.14(+1.36%) |
Mar 30, 2015 | 9.920 | 10.03 | 9.730 | 9.915 | 25,136 | -0.06(-0.55%) |
Mar 27, 2015 | 9.960 | 9.980 | 9.430 | 9.970 | 27,599 | -0.02(-0.20%) |
Mar 26, 2015 | 9.790 | 9.990 | 9.700 | 9.990 | 8,739 | +0.20(+2.04%) |
Mar 25, 2015 | 10.17 | 10.27 | 9.745 | 9.790 | 26,849 | -0.33(-3.26%) |
Mar 24, 2015 | 10.20 | 10.32 | 10.02 | 10.12 | 21,411 | -0.05(-0.49%) |
Mar 23, 2015 | 10.01 | 10.20 | 9.910 | 10.17 | 22,883 | +0.06(+0.59%) |
Mar 20, 2015 | 9.850 | 10.17 | 9.850 | 10.11 | 19,962 | +0.12(+1.20%) |
Mar 19, 2015 | 10.00 | 10.03 | 9.940 | 9.990 | 8,601 | -0.01(-0.10%) |
Mar 18, 2015 | 9.930 | 10.09 | 9.930 | 10.00 | 12,182 | +0.07(+0.70%) |
Mar 17, 2015 | 10.11 | 10.11 | 9.840 | 9.930 | 7,272 | -0.02(-0.20%) |
Mar 16, 2015 | 9.920 | 10.23 | 9.900 | 9.950 | 60,447 | -0.03(-0.30%) |
Mar 13, 2015 | 9.940 | 10.00 | 9.720 | 9.980 | 19,584 | +0.12(+1.22%) |
Mar 12, 2015 | 9.970 | 10.05 | 9.500 | 9.860 | 101,426 | -0.12(-1.20%) |
Mar 11, 2015 | 9.950 | 10.22 | 9.790 | 9.980 | 29,793 | +0.17(+1.73%) |
Mar 10, 2015 | 9.750 | 9.900 | 9.560 | 9.810 | 114,188 | -0.17(-1.70%) |
Mar 09, 2015 | 10.19 | 10.19 | 9.720 | 9.980 | 39,118 | -0.04(-0.40%) |
Mar 06, 2015 | 10.23 | 10.43 | 9.700 | 10.02 | 89,552 | -0.41(-3.93%) |
Mar 05, 2015 | 9.469 | 10.92 | 9.400 | 10.43 | 161,224 | +1.05(+11.19%) |
Mar 04, 2015 | 9.350 | 9.430 | 9.260 | 9.380 | 7,891 | -0.04(-0.42%) |
Mar 03, 2015 | 9.320 | 9.530 | 9.270 | 9.420 | 4,535 | -0.06(-0.63%) |