Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.471 | 9.775 | 9.471 | 9.567 | 777,160 | +0.15(+1.62%) |
May 28, 2015 | 9.287 | 9.431 | 9.263 | 9.415 | 649,326 | +0.08(+0.86%) |
May 27, 2015 | 9.407 | 9.407 | 9.207 | 9.335 | 976,935 | -0.06(-0.60%) |
May 26, 2015 | 9.623 | 9.759 | 9.247 | 9.391 | 874,057 | -0.38(-3.85%) |
May 22, 2015 | 9.823 | 9.767 | 9.767 | 9.767 | 669,020 | -0.06(-0.57%) |
May 21, 2015 | 9.839 | 9.887 | 9.735 | 9.823 | 502,099 | -0.05(-0.49%) |
May 20, 2015 | 10.06 | 10.11 | 9.839 | 9.871 | 388,520 | -0.13(-1.28%) |
May 19, 2015 | 10.13 | 10.18 | 9.919 | 9.999 | 409,094 | -0.14(-1.42%) |
May 18, 2015 | 10.06 | 10.22 | 10.05 | 10.14 | 553,979 | +0.07(+0.72%) |
May 15, 2015 | 9.887 | 10.17 | 9.879 | 10.07 | 651,076 | +0.19(+1.94%) |
May 14, 2015 | 10.06 | 10.16 | 9.855 | 9.879 | 737,132 | -0.12(-1.20%) |
May 13, 2015 | 10.43 | 10.46 | 9.983 | 9.999 | 552,154 | -0.41(-3.92%) |
May 12, 2015 | 10.43 | 10.49 | 10.17 | 10.41 | 645,111 | -0.02(-0.15%) |
May 11, 2015 | 10.86 | 11.09 | 10.40 | 10.42 | 986,608 | -0.55(-5.03%) |
May 08, 2015 | 10.63 | 11.06 | 10.50 | 10.98 | 813,308 | +0.36(+3.39%) |
May 07, 2015 | 11.01 | 11.54 | 10.30 | 10.62 | 1,380,095 | -1.48(-12.24%) |
May 06, 2015 | 11.85 | 12.11 | 11.79 | 12.10 | 509,059 | +0.29(+2.44%) |
May 05, 2015 | 12.34 | 12.45 | 11.77 | 11.81 | 397,639 | -0.52(-4.22%) |
May 04, 2015 | 12.26 | 12.46 | 12.25 | 12.33 | 273,301 | +0.06(+0.52%) |
May 01, 2015 | 12.36 | 12.52 | 12.22 | 12.26 | 272,141 | -0.08(-0.65%) |
Apr 30, 2015 | 12.66 | 12.88 | 12.33 | 12.34 | 382,327 | -0.46(-3.57%) |
Apr 29, 2015 | 12.99 | 13.00 | 12.77 | 12.80 | 236,140 | -0.32(-2.44%) |
Apr 28, 2015 | 12.14 | 13.21 | 12.14 | 13.12 | 474,842 | +0.99(+8.18%) |
Apr 27, 2015 | 12.73 | 12.74 | 12.08 | 12.13 | 559,191 | -0.59(-4.66%) |
Apr 24, 2015 | 12.81 | 12.88 | 12.71 | 12.72 | 184,061 | -0.07(-0.56%) |
Apr 23, 2015 | 13.03 | 13.09 | 12.66 | 12.79 | 280,655 | -0.28(-2.14%) |
Apr 22, 2015 | 13.20 | 13.21 | 12.97 | 13.07 | 207,052 | -0.13(-0.97%) |
Apr 21, 2015 | 13.61 | 13.61 | 13.04 | 13.20 | 223,629 | -0.42(-3.06%) |
Apr 20, 2015 | 13.75 | 13.86 | 13.46 | 13.62 | 249,111 | -0.05(-0.35%) |
Apr 17, 2015 | 13.98 | 14.09 | 13.56 | 13.67 | 324,297 | -0.41(-2.90%) |
Apr 16, 2015 | 14.42 | 14.49 | 14.06 | 14.07 | 175,644 | -0.41(-2.82%) |
Apr 15, 2015 | 14.48 | 14.51 | 14.27 | 14.48 | 221,513 | +0.07(+0.50%) |
Apr 14, 2015 | 14.67 | 14.77 | 14.32 | 14.41 | 225,790 | -0.20(-1.37%) |
Apr 13, 2015 | 14.47 | 14.64 | 14.39 | 14.61 | 233,600 | +0.22(+1.50%) |
Apr 10, 2015 | 14.59 | 14.59 | 14.34 | 14.39 | 217,742 | -0.10(-0.72%) |
Apr 09, 2015 | 14.19 | 14.53 | 14.07 | 14.50 | 284,162 | +0.36(+2.55%) |
Apr 08, 2015 | 13.83 | 14.23 | 13.81 | 14.14 | 156,716 | +0.25(+1.79%) |
Apr 07, 2015 | 14.23 | 14.27 | 13.88 | 13.89 | 240,453 | -0.30(-2.09%) |
Apr 06, 2015 | 14.15 | 14.26 | 13.98 | 14.19 | 205,807 | +0.02(+0.17%) |
Apr 02, 2015 | 13.96 | 14.16 | 14.16 | 14.16 | 361,865 | +0.20(+1.43%) |
Apr 01, 2015 | 13.82 | 14.01 | 13.79 | 13.96 | 393,580 | +0.15(+1.10%) |
Mar 31, 2015 | 13.45 | 13.83 | 13.45 | 13.81 | 311,171 | +0.23(+1.71%) |
Mar 30, 2015 | 13.24 | 13.60 | 13.22 | 13.58 | 211,617 | +0.30(+2.29%) |
Mar 27, 2015 | 13.07 | 13.30 | 13.03 | 13.27 | 279,340 | +0.21(+1.59%) |
Mar 26, 2015 | 13.14 | 13.23 | 12.93 | 13.07 | 355,315 | -0.04(-0.31%) |
Mar 25, 2015 | 13.47 | 13.48 | 13.04 | 13.11 | 267,265 | -0.28(-2.09%) |
Mar 24, 2015 | 13.27 | 13.39 | 13.07 | 13.39 | 236,359 | +0.14(+1.09%) |
Mar 23, 2015 | 13.17 | 13.42 | 13.09 | 13.24 | 209,304 | +0.12(+0.92%) |
Mar 20, 2015 | 13.28 | 13.28 | 12.90 | 13.12 | 463,907 | -0.08(-0.61%) |
Mar 19, 2015 | 13.45 | 13.51 | 13.07 | 13.20 | 229,562 | -0.32(-2.37%) |
Mar 18, 2015 | 13.28 | 13.60 | 13.11 | 13.52 | 290,198 | +0.17(+1.26%) |
Mar 17, 2015 | 13.03 | 13.40 | 12.97 | 13.35 | 230,522 | +0.17(+1.28%) |
Mar 16, 2015 | 13.27 | 13.35 | 12.96 | 13.19 | 175,968 | +0.00(+0.00%) |
Mar 13, 2015 | 13.12 | 13.23 | 12.91 | 13.19 | 255,107 | +0.07(+0.55%) |
Mar 12, 2015 | 13.29 | 13.38 | 13.00 | 13.11 | 329,541 | -0.02(-0.12%) |
Mar 11, 2015 | 13.24 | 13.27 | 12.91 | 13.13 | 412,072 | -0.14(-1.09%) |
Mar 10, 2015 | 13.78 | 13.78 | 13.27 | 13.27 | 480,696 | -0.70(-5.04%) |
Mar 09, 2015 | 14.08 | 14.25 | 13.97 | 13.98 | 231,963 | -0.03(-0.23%) |
Mar 06, 2015 | 13.89 | 14.24 | 13.89 | 14.01 | 359,500 | -0.06(-0.40%) |
Mar 05, 2015 | 14.32 | 14.32 | 13.89 | 14.07 | 319,109 | -0.27(-1.90%) |
Mar 04, 2015 | 14.52 | 14.62 | 14.32 | 14.34 | 206,629 | -0.28(-1.92%) |
Mar 03, 2015 | 14.86 | 14.91 | 14.55 | 14.62 | 158,610 | -0.34(-2.25%) |