Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.630 | 9.700 | 9.500 | 9.520 | 105,193 | -0.15(-1.55%) |
May 28, 2015 | 9.690 | 9.700 | 9.530 | 9.670 | 75,254 | -0.05(-0.51%) |
May 27, 2015 | 9.650 | 9.820 | 9.520 | 9.720 | 88,063 | +0.11(+1.14%) |
May 26, 2015 | 9.730 | 9.990 | 9.550 | 9.610 | 99,931 | -0.21(-2.14%) |
May 22, 2015 | 9.720 | 9.820 | 9.820 | 9.820 | 107,600 | +0.10(+1.03%) |
May 21, 2015 | 10.01 | 10.26 | 9.690 | 9.720 | 97,650 | -0.22(-2.21%) |
May 20, 2015 | 10.09 | 10.09 | 9.900 | 9.940 | 94,827 | -0.07(-0.70%) |
May 19, 2015 | 10.08 | 10.12 | 9.920 | 10.01 | 114,030 | -0.04(-0.40%) |
May 18, 2015 | 10.01 | 10.19 | 9.940 | 10.05 | 212,936 | +0.06(+0.60%) |
May 15, 2015 | 10.04 | 10.09 | 9.900 | 9.990 | 227,452 | -0.14(-1.38%) |
May 14, 2015 | 9.970 | 10.43 | 9.870 | 10.13 | 137,736 | +0.27(+2.74%) |
May 13, 2015 | 10.06 | 10.64 | 9.790 | 9.860 | 218,554 | -0.09(-0.90%) |
May 12, 2015 | 10.05 | 10.16 | 9.850 | 9.950 | 109,671 | -0.07(-0.70%) |
May 11, 2015 | 10.03 | 10.21 | 10.00 | 10.02 | 150,129 | -0.05(-0.50%) |
May 08, 2015 | 10.30 | 10.34 | 9.970 | 10.07 | 119,682 | +0.04(+0.40%) |
May 07, 2015 | 10.00 | 10.25 | 9.928 | 10.03 | 96,503 | -0.01(-0.10%) |
May 06, 2015 | 10.15 | 10.30 | 9.755 | 10.04 | 141,002 | -0.10(-0.99%) |
May 05, 2015 | 10.40 | 10.42 | 9.910 | 10.14 | 173,625 | -0.32(-3.06%) |
May 04, 2015 | 10.50 | 10.80 | 10.40 | 10.46 | 88,352 | -0.07(-0.66%) |
May 01, 2015 | 10.64 | 10.93 | 10.26 | 10.53 | 143,475 | -0.22(-2.05%) |
Apr 30, 2015 | 11.32 | 11.49 | 10.60 | 10.75 | 199,206 | -0.62(-5.45%) |
Apr 29, 2015 | 11.58 | 11.76 | 11.27 | 11.37 | 136,137 | -0.22(-1.90%) |
Apr 28, 2015 | 11.67 | 11.74 | 11.04 | 11.59 | 123,104 | -0.03(-0.26%) |
Apr 27, 2015 | 12.80 | 12.94 | 11.26 | 11.62 | 371,825 | -1.09(-8.58%) |
Apr 24, 2015 | 12.89 | 12.99 | 12.08 | 12.71 | 201,238 | -0.15(-1.17%) |
Apr 23, 2015 | 13.00 | 13.15 | 12.69 | 12.86 | 227,142 | -0.12(-0.92%) |
Apr 22, 2015 | 12.90 | 13.32 | 12.43 | 12.98 | 286,834 | +0.15(+1.17%) |
Apr 21, 2015 | 12.01 | 12.98 | 11.99 | 12.83 | 573,868 | +0.90(+7.54%) |
Apr 20, 2015 | 11.95 | 12.04 | 11.68 | 11.93 | 284,382 | +0.03(+0.25%) |
Apr 17, 2015 | 11.83 | 12.00 | 11.60 | 11.90 | 268,802 | +0.01(+0.08%) |
Apr 16, 2015 | 11.97 | 12.16 | 11.75 | 11.89 | 144,563 | -0.05(-0.42%) |
Apr 15, 2015 | 12.04 | 12.30 | 11.51 | 11.94 | 312,715 | -0.02(-0.17%) |
Apr 14, 2015 | 11.15 | 12.43 | 11.01 | 11.96 | 1,653,293 | +1.01(+9.22%) |
Apr 13, 2015 | 11.00 | 11.00 | 10.85 | 10.95 | 186,131 | +0.02(+0.18%) |
Apr 10, 2015 | 10.75 | 11.00 | 10.61 | 10.93 | 357,348 | +0.27(+2.53%) |
Apr 09, 2015 | 10.98 | 10.99 | 10.53 | 10.66 | 93,662 | -0.25(-2.29%) |
Apr 08, 2015 | 10.42 | 11.05 | 10.42 | 10.91 | 148,085 | +0.11(+1.02%) |
Apr 07, 2015 | 10.40 | 11.26 | 10.11 | 10.80 | 349,075 | +0.43(+4.15%) |
Apr 06, 2015 | 10.03 | 10.40 | 9.820 | 10.37 | 189,829 | +0.33(+3.29%) |
Apr 02, 2015 | 10.20 | 10.04 | 10.04 | 10.04 | 88,700 | -0.07(-0.69%) |
Apr 01, 2015 | 9.900 | 10.14 | 9.750 | 10.11 | 116,128 | +0.06(+0.60%) |
Mar 31, 2015 | 10.20 | 10.37 | 9.900 | 10.05 | 121,470 | -0.20(-1.95%) |
Mar 30, 2015 | 10.22 | 10.36 | 10.04 | 10.25 | 118,086 | +0.12(+1.18%) |
Mar 27, 2015 | 10.00 | 10.36 | 9.541 | 10.13 | 374,100 | +0.83(+8.92%) |
Mar 26, 2015 | 9.500 | 9.560 | 9.500 | 9.300 | 149,341 | -0.29(-3.02%) |
Mar 25, 2015 | 10.15 | 10.23 | 9.420 | 9.590 | 168,905 | -0.53(-5.24%) |
Mar 24, 2015 | 10.25 | 10.74 | 10.08 | 10.12 | 98,812 | -0.27(-2.60%) |
Mar 23, 2015 | 10.50 | 10.53 | 10.00 | 10.39 | 150,015 | -0.10(-0.95%) |
Mar 20, 2015 | 10.70 | 10.85 | 10.36 | 10.49 | 197,450 | -0.14(-1.32%) |
Mar 19, 2015 | 10.25 | 10.88 | 10.23 | 10.63 | 251,391 | +0.45(+4.42%) |
Mar 18, 2015 | 9.650 | 10.61 | 9.650 | 10.18 | 230,297 | +0.57(+5.93%) |
Mar 17, 2015 | 9.500 | 9.710 | 9.500 | 9.610 | 42,128 | +0.06(+0.63%) |
Mar 16, 2015 | 9.890 | 10.00 | 9.500 | 9.550 | 84,235 | -0.26(-2.65%) |
Mar 13, 2015 | 10.03 | 10.19 | 9.750 | 9.810 | 58,925 | -0.22(-2.19%) |
Mar 12, 2015 | 9.860 | 10.13 | 9.860 | 10.03 | 78,857 | +0.16(+1.62%) |
Mar 11, 2015 | 9.850 | 10.04 | 9.600 | 9.870 | 113,499 | +0.00(+0.00%) |
Mar 10, 2015 | 10.07 | 10.13 | 9.770 | 9.870 | 77,426 | -0.24(-2.37%) |
Mar 09, 2015 | 10.31 | 10.35 | 9.750 | 10.11 | 103,381 | -0.22(-2.13%) |
Mar 06, 2015 | 10.49 | 10.59 | 10.22 | 10.33 | 65,441 | -0.23(-2.18%) |
Mar 05, 2015 | 10.42 | 10.63 | 10.32 | 10.56 | 132,853 | +0.18(+1.73%) |
Mar 04, 2015 | 10.54 | 10.50 | 10.27 | 10.38 | 115,883 | -0.12(-1.14%) |
Mar 03, 2015 | 10.03 | 10.57 | 10.00 | 10.50 | 121,415 | +0.50(+5.00%) |