Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.35 | 12.55 | 12.16 | 12.28 | 234,823 | -0.11(-0.89%) |
May 28, 2015 | 12.49 | 12.68 | 12.15 | 12.39 | 355,905 | -0.20(-1.59%) |
May 27, 2015 | 12.49 | 12.74 | 12.29 | 12.59 | 367,385 | +0.15(+1.21%) |
May 26, 2015 | 12.57 | 12.67 | 12.30 | 12.44 | 318,986 | -0.16(-1.27%) |
May 22, 2015 | 12.93 | 12.60 | 12.60 | 12.60 | 303,500 | -0.33(-2.55%) |
May 21, 2015 | 12.91 | 13.16 | 12.87 | 12.93 | 168,723 | -0.02(-0.15%) |
May 20, 2015 | 13.25 | 13.29 | 12.84 | 12.95 | 237,349 | -0.32(-2.41%) |
May 19, 2015 | 12.96 | 13.35 | 12.89 | 13.27 | 1,043,139 | +0.48(+3.75%) |
May 18, 2015 | 12.69 | 12.83 | 12.38 | 12.79 | 475,936 | +0.08(+0.63%) |
May 15, 2015 | 12.74 | 12.80 | 12.52 | 12.71 | 341,280 | -0.08(-0.66%) |
May 14, 2015 | 12.61 | 12.92 | 12.35 | 12.79 | 331,828 | +0.27(+2.11%) |
May 13, 2015 | 12.71 | 12.83 | 12.41 | 12.53 | 313,500 | -0.15(-1.18%) |
May 12, 2015 | 12.65 | 12.74 | 12.45 | 12.68 | 325,502 | -0.04(-0.31%) |
May 11, 2015 | 12.89 | 12.99 | 12.66 | 12.72 | 378,696 | -0.14(-1.09%) |
May 08, 2015 | 12.84 | 12.95 | 12.80 | 12.86 | 348,539 | +0.08(+0.63%) |
May 07, 2015 | 12.60 | 12.85 | 12.47 | 12.78 | 346,202 | +0.15(+1.19%) |
May 06, 2015 | 12.54 | 12.81 | 12.38 | 12.63 | 598,103 | +0.11(+0.88%) |
May 05, 2015 | 12.75 | 12.89 | 12.37 | 12.52 | 706,945 | -0.34(-2.64%) |
May 04, 2015 | 12.74 | 13.00 | 12.63 | 12.86 | 767,271 | -0.05(-0.39%) |
May 01, 2015 | 12.74 | 13.10 | 12.70 | 12.91 | 673,658 | +0.15(+1.18%) |
Apr 30, 2015 | 12.82 | 12.89 | 12.56 | 12.76 | 667,795 | -0.12(-0.89%) |
Apr 29, 2015 | 12.95 | 13.02 | 12.74 | 12.88 | 432,854 | -0.19(-1.42%) |
Apr 28, 2015 | 13.08 | 13.14 | 12.70 | 13.06 | 635,691 | -0.06(-0.50%) |
Apr 27, 2015 | 12.79 | 13.80 | 12.70 | 13.12 | 1,365,995 | +0.34(+2.62%) |
Apr 24, 2015 | 12.92 | 13.17 | 12.30 | 12.79 | 897,465 | -0.09(-0.70%) |
Apr 23, 2015 | 12.92 | 13.04 | 12.67 | 12.88 | 610,809 | -0.12(-0.92%) |
Apr 22, 2015 | 13.00 | 13.15 | 12.84 | 13.00 | 652,820 | -0.09(-0.69%) |
Apr 21, 2015 | 12.84 | 13.24 | 12.64 | 13.09 | 1,039,736 | +0.24(+1.87%) |
Apr 20, 2015 | 13.07 | 13.49 | 12.83 | 12.85 | 1,444,837 | -0.14(-1.08%) |
Apr 17, 2015 | 13.59 | 13.86 | 12.98 | 12.99 | 1,995,580 | -0.92(-6.61%) |
Apr 16, 2015 | 13.35 | 13.92 | 13.23 | 13.91 | 2,275,765 | +0.24(+1.76%) |
Apr 15, 2015 | 13.70 | 13.75 | 12.79 | 13.67 | 4,316,298 | +0.08(+0.59%) |
Apr 14, 2015 | 12.63 | 14.05 | 12.59 | 13.59 | 12,224,457 | +2.02(+17.46%) |
Apr 13, 2015 | 11.00 | 11.74 | 10.50 | 11.57 | 17,371,640 | +4.67(+67.68%) |
Apr 10, 2015 | 6.910 | 6.930 | 6.820 | 6.900 | 141,200 | +0.06(+0.88%) |
Apr 09, 2015 | 7.020 | 7.050 | 6.810 | 6.840 | 245,294 | -0.16(-2.29%) |
Apr 08, 2015 | 6.900 | 7.000 | 6.860 | 7.000 | 126,814 | +0.11(+1.60%) |
Apr 07, 2015 | 6.990 | 7.000 | 6.870 | 6.890 | 254,980 | -0.01(-0.14%) |
Apr 06, 2015 | 6.980 | 7.080 | 6.900 | 6.900 | 223,699 | -0.08(-1.15%) |
Apr 02, 2015 | 6.700 | 6.980 | 6.980 | 6.980 | 415,300 | +0.28(+4.18%) |
Apr 01, 2015 | 6.630 | 6.720 | 6.540 | 6.700 | 236,883 | +0.03(+0.45%) |
Mar 31, 2015 | 6.620 | 6.830 | 6.600 | 6.670 | 232,551 | +0.04(+0.60%) |
Mar 30, 2015 | 6.600 | 6.710 | 6.550 | 6.630 | 223,411 | +0.11(+1.69%) |
Mar 27, 2015 | 6.250 | 6.560 | 6.250 | 6.520 | 821,721 | +0.34(+5.50%) |
Mar 26, 2015 | 6.300 | 6.340 | 6.170 | 6.180 | 190,251 | -0.15(-2.37%) |
Mar 25, 2015 | 6.400 | 6.470 | 6.300 | 6.330 | 132,321 | -0.11(-1.71%) |
Mar 24, 2015 | 6.340 | 6.450 | 6.290 | 6.440 | 116,619 | +0.09(+1.42%) |
Mar 23, 2015 | 6.260 | 6.450 | 6.260 | 6.350 | 154,325 | +0.07(+1.11%) |
Mar 20, 2015 | 6.060 | 6.310 | 6.060 | 6.280 | 248,841 | +0.26(+4.32%) |
Mar 19, 2015 | 6.050 | 6.140 | 5.980 | 6.020 | 76,931 | -0.09(-1.47%) |
Mar 18, 2015 | 6.000 | 6.120 | 5.900 | 6.110 | 133,063 | +0.09(+1.50%) |
Mar 17, 2015 | 5.910 | 6.050 | 5.832 | 6.020 | 219,992 | +0.07(+1.18%) |
Mar 16, 2015 | 6.010 | 6.040 | 5.890 | 5.950 | 114,019 | -0.05(-0.83%) |
Mar 13, 2015 | 6.040 | 6.040 | 5.830 | 6.000 | 109,114 | -0.03(-0.50%) |
Mar 12, 2015 | 6.000 | 6.070 | 5.960 | 6.030 | 129,580 | +0.10(+1.69%) |
Mar 11, 2015 | 5.870 | 5.970 | 5.810 | 5.930 | 113,365 | +0.06(+1.02%) |
Mar 10, 2015 | 5.940 | 5.990 | 5.870 | 5.870 | 215,838 | -0.13(-2.17%) |
Mar 09, 2015 | 6.080 | 6.110 | 5.960 | 6.000 | 170,905 | -0.06(-0.99%) |
Mar 06, 2015 | 5.900 | 6.130 | 5.850 | 6.060 | 360,712 | +0.10(+1.68%) |
Mar 05, 2015 | 6.020 | 6.070 | 5.910 | 5.960 | 143,353 | -0.08(-1.32%) |
Mar 04, 2015 | 6.020 | 6.050 | 5.910 | 6.040 | 130,244 | +0.02(+0.33%) |
Mar 03, 2015 | 6.150 | 6.180 | 6.010 | 6.020 | 145,580 | -0.14(-2.27%) |