Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.672 | 8.860 | 8.560 | 8.560 | 10,522 | -0.30(-3.38%) |
May 28, 2015 | 8.871 | 8.990 | 8.650 | 8.859 | 26,889 | +0.30(+3.49%) |
May 27, 2015 | 8.571 | 8.850 | 8.560 | 8.560 | 5,510 | -0.06(-0.70%) |
May 26, 2015 | 8.480 | 8.620 | 8.260 | 8.620 | 15,715 | +0.16(+1.89%) |
May 22, 2015 | 8.500 | 8.460 | 8.460 | 8.460 | 3,500 | +0.02(+0.24%) |
May 21, 2015 | 8.300 | 8.490 | 8.280 | 8.440 | 8,187 | -0.21(-2.43%) |
May 20, 2015 | 9.000 | 9.000 | 8.400 | 8.650 | 29,088 | -0.54(-5.88%) |
May 19, 2015 | 8.540 | 9.190 | 8.530 | 9.190 | 6,375 | +0.65(+7.61%) |
May 18, 2015 | 8.160 | 8.670 | 8.160 | 8.540 | 5,709 | +0.48(+5.96%) |
May 15, 2015 | 8.250 | 8.340 | 8.030 | 8.060 | 22,547 | -0.19(-2.30%) |
May 14, 2015 | 8.220 | 8.750 | 7.700 | 8.250 | 9,605 | +0.01(+0.12%) |
May 13, 2015 | 7.930 | 8.660 | 7.910 | 8.240 | 19,089 | +0.48(+6.19%) |
May 12, 2015 | 7.890 | 7.890 | 7.600 | 7.760 | 9,786 | -0.03(-0.35%) |
May 11, 2015 | 7.970 | 8.090 | 7.510 | 7.787 | 22,537 | -0.12(-1.55%) |
May 08, 2015 | 7.600 | 8.066 | 7.510 | 7.910 | 3,124 | +0.10(+1.28%) |
May 07, 2015 | 7.820 | 7.910 | 7.770 | 7.810 | 2,502 | -0.06(-0.76%) |
May 06, 2015 | 8.000 | 8.057 | 7.600 | 7.870 | 9,082 | -0.13(-1.62%) |
May 05, 2015 | 8.000 | 8.000 | 7.610 | 8.000 | 19,282 | -0.21(-2.56%) |
May 04, 2015 | 8.139 | 8.369 | 7.880 | 8.210 | 25,634 | -0.10(-1.17%) |
May 01, 2015 | 8.490 | 8.490 | 7.720 | 8.307 | 21,555 | -0.10(-1.22%) |
Apr 30, 2015 | 8.890 | 8.890 | 8.000 | 8.410 | 6,984 | +0.05(+0.54%) |
Apr 29, 2015 | 8.510 | 8.620 | 8.030 | 8.365 | 25,678 | -0.14(-1.70%) |
Apr 28, 2015 | 8.820 | 8.820 | 8.318 | 8.510 | 13,977 | -0.12(-1.39%) |
Apr 27, 2015 | 9.000 | 9.000 | 8.330 | 8.630 | 13,449 | -0.37(-4.11%) |
Apr 24, 2015 | 9.000 | 9.000 | 8.730 | 9.000 | 9,010 | +0.00(+0.00%) |
Apr 23, 2015 | 8.820 | 9.000 | 8.730 | 9.000 | 10,524 | +0.02(+0.25%) |
Apr 22, 2015 | 9.100 | 9.100 | 8.890 | 8.977 | 4,194 | -0.03(-0.36%) |
Apr 21, 2015 | 9.200 | 9.200 | 9.010 | 9.010 | 6,840 | -0.02(-0.22%) |
Apr 20, 2015 | 9.000 | 9.170 | 8.960 | 9.030 | 7,363 | -0.12(-1.31%) |
Apr 17, 2015 | 9.190 | 9.190 | 9.020 | 9.150 | 1,525 | +0.02(+0.22%) |
Apr 16, 2015 | 9.070 | 9.130 | 8.940 | 9.130 | 1,829 | +0.19(+2.13%) |
Apr 15, 2015 | 9.310 | 9.370 | 8.930 | 8.940 | 21,329 | -0.07(-0.78%) |
Apr 14, 2015 | 9.220 | 9.220 | 9.000 | 9.010 | 2,023 | -0.02(-0.22%) |
Apr 13, 2015 | 9.286 | 9.302 | 8.990 | 9.030 | 14,242 | -0.10(-1.10%) |
Apr 10, 2015 | 9.490 | 9.490 | 9.030 | 9.130 | 21,221 | -0.26(-2.76%) |
Apr 09, 2015 | 9.300 | 9.530 | 8.640 | 9.389 | 3,794 | +0.21(+2.28%) |
Apr 08, 2015 | 9.040 | 9.400 | 9.000 | 9.180 | 2,522 | -0.15(-1.61%) |
Apr 07, 2015 | 9.250 | 9.490 | 9.050 | 9.330 | 4,592 | +0.07(+0.76%) |
Apr 06, 2015 | 9.440 | 9.440 | 8.590 | 9.260 | 8,018 | +0.00(+0.00%) |
Apr 02, 2015 | 9.250 | 9.260 | 9.260 | 9.260 | 39,600 | -0.07(-0.75%) |
Apr 01, 2015 | 9.580 | 9.658 | 9.030 | 9.330 | 21,915 | -0.47(-4.80%) |
Mar 31, 2015 | 9.900 | 9.900 | 9.060 | 9.800 | 12,084 | +0.63(+6.87%) |
Mar 30, 2015 | 9.225 | 9.330 | 9.130 | 9.170 | 7,565 | +0.02(+0.22%) |
Mar 27, 2015 | 9.190 | 9.250 | 9.150 | 9.150 | 5,005 | -0.08(-0.87%) |
Mar 26, 2015 | 9.253 | 9.429 | 9.210 | 9.230 | 5,389 | +0.07(+0.76%) |
Mar 25, 2015 | 9.800 | 9.997 | 9.160 | 9.160 | 42,176 | -0.69(-6.96%) |
Mar 24, 2015 | 9.620 | 9.990 | 9.538 | 9.845 | 25,574 | +0.38(+4.07%) |
Mar 23, 2015 | 9.230 | 9.750 | 9.110 | 9.460 | 40,336 | +0.39(+4.30%) |
Mar 20, 2015 | 9.090 | 9.770 | 9.070 | 9.070 | 60,558 | +0.15(+1.68%) |
Mar 19, 2015 | 8.500 | 9.422 | 8.320 | 8.920 | 90,288 | +0.72(+8.85%) |
Mar 18, 2015 | 7.890 | 8.195 | 7.800 | 8.195 | 41,136 | +0.29(+3.73%) |
Mar 17, 2015 | 7.990 | 8.100 | 7.850 | 7.900 | 65,397 | -0.09(-1.13%) |
Mar 16, 2015 | 8.500 | 8.500 | 7.760 | 7.990 | 53,095 | +0.24(+3.10%) |
Mar 13, 2015 | 8.340 | 8.340 | 7.570 | 7.750 | 217,098 | -0.47(-5.72%) |
Mar 12, 2015 | 8.600 | 8.600 | 8.000 | 8.220 | 26,065 | -0.38(-4.42%) |
Mar 11, 2015 | 9.160 | 9.180 | 8.570 | 8.600 | 43,975 | -0.76(-8.12%) |
Mar 10, 2015 | 8.860 | 9.430 | 8.860 | 9.360 | 9,501 | +0.18(+1.96%) |
Mar 09, 2015 | 9.210 | 9.300 | 9.030 | 9.180 | 8,026 | -0.03(-0.33%) |
Mar 06, 2015 | 9.300 | 9.559 | 9.070 | 9.210 | 17,402 | -0.39(-4.06%) |
Mar 05, 2015 | 9.770 | 9.770 | 9.350 | 9.600 | 13,249 | +0.23(+2.45%) |
Mar 04, 2015 | 9.650 | 9.650 | 9.300 | 9.370 | 7,634 | +0.02(+0.21%) |
Mar 03, 2015 | 9.450 | 9.483 | 9.260 | 9.350 | 17,779 | -0.15(-1.58%) |
Mar 02, 2015 | 9.850 | 9.980 | 9.440 | 9.500 | 6,538 | -0.04(-0.42%) |
Feb 27, 2015 | 9.770 | 9.800 | 9.450 | 9.540 | 8,834 | -0.04(-0.42%) |
Feb 26, 2015 | 10.00 | 10.46 | 9.380 | 9.580 | 36,855 | -0.47(-4.68%) |
Feb 25, 2015 | 10.05 | 10.15 | 9.850 | 10.05 | 11,025 | +0.00(+0.00%) |
Feb 24, 2015 | 10.40 | 10.60 | 10.00 | 10.05 | 21,175 | -0.35(-3.37%) |
Feb 23, 2015 | 11.28 | 11.28 | 10.38 | 10.40 | 84,872 | -0.08(-0.76%) |
Feb 20, 2015 | 10.11 | 10.58 | 10.11 | 10.48 | 4,943 | +0.09(+0.87%) |
Feb 19, 2015 | 10.23 | 10.49 | 10.12 | 10.39 | 2,926 | -0.13(-1.24%) |
Feb 18, 2015 | 10.61 | 10.64 | 10.07 | 10.52 | 7,584 | -0.11(-1.03%) |
Feb 17, 2015 | 10.60 | 10.70 | 10.18 | 10.63 | 3,771 | +0.20(+1.92%) |
Feb 13, 2015 | 10.58 | 10.43 | 10.43 | 10.43 | 8,600 | -0.14(-1.32%) |
Feb 12, 2015 | 10.70 | 11.04 | 10.55 | 10.57 | 4,057 | -0.13(-1.21%) |
Feb 11, 2015 | 11.00 | 11.04 | 10.55 | 10.70 | 13,689 | +0.20(+1.90%) |
Feb 10, 2015 | 10.25 | 10.70 | 10.25 | 10.50 | 9,126 | -0.06(-0.57%) |
Feb 09, 2015 | 10.87 | 10.92 | 10.56 | 10.56 | 4,201 | +0.00(+0.00%) |
Feb 06, 2015 | 10.85 | 10.87 | 10.46 | 10.56 | 15,769 | -0.42(-3.83%) |
Feb 05, 2015 | 10.99 | 10.99 | 10.94 | 10.98 | 300 | -0.01(-0.09%) |
Feb 03, 2015 | 11.04 | 10.99 | 10.99 | 10.99 | 90 | +0.14(+1.29%) |
Feb 02, 2015 | 11.09 | 11.09 | 10.80 | 10.85 | 700 | +0.05(+0.46%) |
Jan 30, 2015 | 10.75 | 10.86 | 10.75 | 10.80 | 17,969 | +0.00(+0.00%) |
Jan 29, 2015 | 10.85 | 10.99 | 10.76 | 10.80 | 13,568 | -0.02(-0.18%) |
Jan 28, 2015 | 11.30 | 11.30 | 10.38 | 10.82 | 28,208 | -0.18(-1.64%) |
Jan 27, 2015 | 11.00 | 11.24 | 10.75 | 11.00 | 3,560 | -0.10(-0.90%) |
Jan 26, 2015 | 11.03 | 11.37 | 10.66 | 11.10 | 7,059 | +0.07(+0.63%) |
Jan 23, 2015 | 11.00 | 11.04 | 10.99 | 11.03 | 2,200 | +0.04(+0.36%) |
Jan 22, 2015 | 10.90 | 11.31 | 10.90 | 10.99 | 2,434 | -0.01(-0.09%) |
Jan 21, 2015 | 11.12 | 11.37 | 10.97 | 11.00 | 20,350 | +0.01(+0.09%) |
Jan 20, 2015 | 11.00 | 11.32 | 10.92 | 10.99 | 24,818 | +0.14(+1.29%) |
Jan 16, 2015 | 10.85 | 10.99 | 10.70 | 10.85 | 24,426 | +0.12(+1.12%) |
Jan 15, 2015 | 10.76 | 10.99 | 10.65 | 10.73 | 39,185 | +0.17(+1.61%) |
Jan 14, 2015 | 10.81 | 10.85 | 10.56 | 10.56 | 47,584 | -0.19(-1.77%) |
Jan 13, 2015 | 10.75 | 10.90 | 10.63 | 10.75 | 38,898 | +0.18(+1.70%) |
Jan 12, 2015 | 10.97 | 10.97 | 10.57 | 10.57 | 5,312 | -0.43(-3.91%) |
Jan 09, 2015 | 11.95 | 11.95 | 10.94 | 11.00 | 9,702 | -0.02(-0.18%) |
Jan 08, 2015 | 10.91 | 11.50 | 10.91 | 11.02 | 3,075 | -0.00(-0.00%) |
Jan 07, 2015 | 11.06 | 11.95 | 10.91 | 11.02 | 5,587 | -0.20(-1.78%) |
Jan 06, 2015 | 11.04 | 11.50 | 11.04 | 11.22 | 2,845 | +0.11(+0.99%) |
Jan 05, 2015 | 11.50 | 11.52 | 11.11 | 11.11 | 1,640 | -0.34(-2.97%) |
Jan 02, 2015 | 11.25 | 11.50 | 11.20 | 11.45 | 3,341 | +0.28(+2.51%) |
Dec 31, 2014 | 11.13 | 11.17 | 11.17 | 11.17 | 16,000 | +0.17(+1.55%) |
Dec 30, 2014 | 10.91 | 11.12 | 10.91 | 11.00 | 13,305 | +0.00(+0.00%) |
Dec 29, 2014 | 11.64 | 11.64 | 10.91 | 11.00 | 7,429 | -0.10(-0.90%) |
Dec 26, 2014 | 12.00 | 12.00 | 10.98 | 11.10 | 24,031 | +0.12(+1.09%) |
Dec 24, 2014 | 11.13 | 10.98 | 10.98 | 10.98 | 800 | -0.12(-1.08%) |
Dec 23, 2014 | 11.51 | 11.51 | 10.94 | 11.10 | 10,756 | -0.19(-1.68%) |
Dec 22, 2014 | 10.91 | 11.48 | 10.91 | 11.29 | 18,894 | +0.74(+7.01%) |
Dec 19, 2014 | 11.00 | 11.52 | 10.55 | 10.55 | 26,523 | -0.30(-2.76%) |
Dec 18, 2014 | 11.09 | 11.10 | 10.75 | 10.85 | 4,361 | -0.22(-1.99%) |
Dec 17, 2014 | 10.58 | 11.09 | 10.57 | 11.07 | 1,755 | +0.17(+1.56%) |
Dec 16, 2014 | 10.00 | 10.93 | 10.00 | 10.90 | 13,589 | -0.09(-0.82%) |
Dec 15, 2014 | 11.00 | 11.04 | 10.90 | 10.99 | 41,986 | -0.01(-0.09%) |
Dec 12, 2014 | 11.15 | 11.50 | 10.90 | 11.00 | 18,270 | +0.00(+0.00%) |
Dec 11, 2014 | 11.05 | 11.49 | 11.00 | 11.00 | 13,194 | +0.01(+0.09%) |
Dec 10, 2014 | 10.90 | 11.15 | 10.90 | 10.99 | 12,975 | +0.37(+3.48%) |
Dec 09, 2014 | 10.80 | 11.15 | 10.52 | 10.62 | 13,359 | -0.13(-1.21%) |
Dec 08, 2014 | 10.80 | 11.39 | 10.65 | 10.75 | 22,708 | +0.35(+3.36%) |
Dec 05, 2014 | 10.80 | 10.80 | 10.80 | 10.40 | 9,389 | -0.40(-3.70%) |
Dec 04, 2014 | 10.60 | 11.50 | 10.60 | 10.80 | 36,250 | +0.19(+1.79%) |
Dec 03, 2014 | 13.25 | 14.00 | 9.550 | 10.61 | 83,163 | -1.31(-10.98%) |
Dec 01, 2014 | 12.39 | 11.92 | 11.92 | 11.92 | 5,100 | -0.45(-3.64%) |
Nov 28, 2014 | 12.37 | 12.37 | 12.37 | 12.37 | 2,028 | -0.03(-0.22%) |
Nov 26, 2014 | 12.40 | 12.40 | 12.40 | 12.40 | 2,100 | -0.09(-0.74%) |
Nov 25, 2014 | 11.65 | 12.75 | 11.62 | 12.49 | 7,019 | +0.52(+4.34%) |
Nov 24, 2014 | 11.80 | 12.00 | 11.56 | 11.97 | 2,834 | +0.21(+1.79%) |
Nov 21, 2014 | 11.75 | 12.00 | 11.00 | 11.76 | 8,550 | -0.32(-2.67%) |
Nov 20, 2014 | 11.76 | 12.10 | 11.57 | 12.08 | 3,761 | -0.04(-0.31%) |
Nov 19, 2014 | 12.19 | 12.20 | 12.11 | 12.12 | 954 | +0.07(+0.58%) |
Nov 18, 2014 | 11.91 | 12.25 | 11.80 | 12.05 | 4,109 | +0.25(+2.12%) |
Nov 17, 2014 | 12.25 | 12.25 | 11.75 | 11.80 | 2,500 | -0.65(-5.22%) |
Nov 14, 2014 | 12.20 | 12.45 | 12.20 | 12.45 | 700 | +0.25(+2.05%) |
Nov 13, 2014 | 12.26 | 12.26 | 12.20 | 12.20 | 1,100 | -0.05(-0.41%) |
Nov 12, 2014 | 12.55 | 12.55 | 12.20 | 12.25 | 4,600 | -0.20(-1.61%) |
Nov 11, 2014 | 12.38 | 13.00 | 11.50 | 12.45 | 4,875 | +0.45(+3.75%) |