Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.750 | 9.990 | 9.280 | 9.360 | 764,496 | -0.44(-4.49%) |
May 28, 2015 | 9.790 | 9.870 | 9.650 | 9.800 | 1,062,968 | -0.04(-0.41%) |
May 27, 2015 | 9.940 | 9.970 | 9.700 | 9.840 | 534,871 | -0.09(-0.91%) |
May 26, 2015 | 10.47 | 10.55 | 9.850 | 9.930 | 574,372 | -0.05(-0.50%) |
May 22, 2015 | 9.980 | 9.980 | 9.980 | 9.980 | 270,200 | -0.03(-0.30%) |
May 21, 2015 | 9.940 | 10.17 | 9.870 | 10.01 | 553,356 | +0.05(+0.55%) |
May 20, 2015 | 10.00 | 10.09 | 9.905 | 9.955 | 275,758 | -0.02(-0.15%) |
May 19, 2015 | 9.940 | 10.09 | 9.840 | 9.970 | 431,645 | -0.02(-0.20%) |
May 18, 2015 | 10.19 | 10.30 | 9.960 | 9.990 | 658,240 | -0.28(-2.73%) |
May 15, 2015 | 10.35 | 10.55 | 10.11 | 10.27 | 535,719 | -0.13(-1.25%) |
May 14, 2015 | 10.66 | 10.85 | 10.40 | 10.40 | 475,862 | -0.27(-2.53%) |
May 13, 2015 | 10.45 | 10.92 | 10.39 | 10.67 | 1,037,621 | +0.36(+3.49%) |
May 12, 2015 | 10.17 | 10.48 | 10.01 | 10.31 | 813,078 | +0.10(+0.98%) |
May 11, 2015 | 10.19 | 10.53 | 10.14 | 10.21 | 740,527 | +0.02(+0.20%) |
May 08, 2015 | 10.25 | 10.49 | 9.900 | 10.19 | 1,074,903 | +0.19(+1.90%) |
May 07, 2015 | 9.260 | 10.11 | 9.260 | 10.00 | 1,583,030 | +0.69(+7.41%) |
May 06, 2015 | 9.440 | 9.520 | 9.170 | 9.310 | 646,070 | -0.10(-1.06%) |
May 05, 2015 | 9.340 | 9.510 | 9.255 | 9.410 | 748,844 | +0.11(+1.18%) |
May 04, 2015 | 9.340 | 9.505 | 9.248 | 9.300 | 553,413 | -0.02(-0.21%) |
May 01, 2015 | 9.540 | 9.600 | 9.230 | 9.320 | 749,541 | -0.17(-1.79%) |
Apr 30, 2015 | 9.260 | 9.550 | 9.190 | 9.490 | 722,557 | +0.12(+1.28%) |
Apr 29, 2015 | 9.310 | 9.450 | 9.260 | 9.370 | 407,276 | -0.06(-0.64%) |
Apr 28, 2015 | 9.480 | 9.510 | 9.240 | 9.430 | 1,038,043 | -0.04(-0.42%) |
Apr 27, 2015 | 9.830 | 9.860 | 9.380 | 9.470 | 807,810 | -0.36(-3.66%) |
Apr 24, 2015 | 9.680 | 9.960 | 9.650 | 9.830 | 686,001 | +0.18(+1.87%) |
Apr 23, 2015 | 9.700 | 9.905 | 9.560 | 9.650 | 579,275 | -0.03(-0.31%) |
Apr 22, 2015 | 9.920 | 10.21 | 9.576 | 9.680 | 875,119 | -0.24(-2.42%) |
Apr 21, 2015 | 10.05 | 10.18 | 9.470 | 9.920 | 1,383,594 | -0.08(-0.80%) |
Apr 20, 2015 | 11.67 | 11.67 | 9.820 | 10.00 | 3,317,839 | -2.05(-17.01%) |
Apr 17, 2015 | 12.12 | 12.45 | 11.99 | 12.05 | 748,855 | -0.16(-1.31%) |
Apr 16, 2015 | 12.40 | 12.48 | 12.02 | 12.21 | 822,084 | -0.18(-1.45%) |
Apr 15, 2015 | 11.72 | 12.40 | 11.50 | 12.39 | 1,891,202 | +0.68(+5.81%) |
Apr 14, 2015 | 11.65 | 11.80 | 11.45 | 11.71 | 1,109,232 | +0.07(+0.60%) |
Apr 13, 2015 | 11.22 | 11.75 | 11.04 | 11.64 | 963,793 | +0.32(+2.83%) |
Apr 10, 2015 | 11.33 | 11.50 | 10.96 | 11.32 | 560,927 | +0.05(+0.44%) |
Apr 09, 2015 | 11.08 | 11.33 | 10.98 | 11.27 | 1,030,842 | +0.15(+1.39%) |
Apr 08, 2015 | 10.97 | 11.17 | 10.92 | 11.12 | 769,353 | +0.21(+1.88%) |
Apr 07, 2015 | 11.10 | 11.10 | 10.68 | 10.91 | 597,355 | -0.18(-1.62%) |
Apr 06, 2015 | 10.79 | 11.11 | 10.64 | 11.09 | 386,159 | +0.18(+1.65%) |
Apr 02, 2015 | 10.79 | 10.91 | 10.91 | 10.91 | 721,600 | +0.08(+0.74%) |
Apr 01, 2015 | 10.48 | 10.94 | 10.44 | 10.83 | 1,099,523 | +0.30(+2.85%) |
Mar 31, 2015 | 9.950 | 10.55 | 9.900 | 10.53 | 964,017 | +0.51(+5.09%) |
Mar 30, 2015 | 9.850 | 10.21 | 9.710 | 10.02 | 1,086,859 | +0.32(+3.30%) |
Mar 27, 2015 | 9.510 | 9.720 | 9.410 | 9.700 | 539,872 | +0.15(+1.57%) |
Mar 26, 2015 | 9.400 | 9.720 | 9.280 | 9.550 | 703,799 | +0.15(+1.60%) |
Mar 25, 2015 | 9.880 | 9.880 | 9.280 | 9.400 | 466,798 | -0.48(-4.86%) |
Mar 24, 2015 | 9.620 | 9.937 | 9.570 | 9.880 | 665,964 | +0.22(+2.28%) |
Mar 23, 2015 | 9.410 | 9.850 | 9.340 | 9.660 | 627,962 | +0.22(+2.33%) |
Mar 20, 2015 | 9.470 | 9.850 | 9.270 | 9.440 | 641,813 | +0.00(+0.00%) |
Mar 19, 2015 | 9.250 | 9.470 | 9.160 | 9.440 | 404,957 | +0.18(+1.94%) |
Mar 18, 2015 | 9.280 | 9.370 | 8.780 | 9.260 | 597,332 | -0.13(-1.38%) |
Mar 17, 2015 | 9.540 | 9.700 | 9.060 | 9.390 | 1,077,095 | -0.23(-2.39%) |
Mar 16, 2015 | 9.570 | 9.800 | 9.300 | 9.620 | 375,011 | +0.07(+0.73%) |
Mar 13, 2015 | 9.750 | 9.810 | 9.360 | 9.550 | 358,110 | -0.19(-1.95%) |
Mar 12, 2015 | 9.660 | 9.750 | 9.370 | 9.740 | 474,842 | +0.13(+1.35%) |
Mar 11, 2015 | 9.660 | 9.660 | 9.420 | 9.610 | 391,418 | -0.01(-0.10%) |
Mar 10, 2015 | 9.670 | 9.750 | 9.400 | 9.620 | 857,387 | -0.26(-2.63%) |
Mar 09, 2015 | 9.630 | 9.890 | 9.010 | 9.880 | 1,328,365 | +0.25(+2.60%) |
Mar 06, 2015 | 10.12 | 10.20 | 9.290 | 9.630 | 1,558,802 | -0.53(-5.22%) |
Mar 05, 2015 | 10.49 | 10.49 | 10.09 | 10.16 | 732,151 | -0.20(-1.93%) |
Mar 04, 2015 | 10.49 | 10.53 | 10.09 | 10.36 | 866,183 | -0.22(-2.08%) |
Mar 03, 2015 | 10.48 | 11.17 | 9.900 | 10.58 | 1,892,699 | -0.44(-3.99%) |