Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.720 | 9.860 | 9.510 | 9.510 | 232,649 | -0.21(-2.16%) |
May 28, 2015 | 9.860 | 10.02 | 9.600 | 9.720 | 424,870 | -0.14(-1.42%) |
May 27, 2015 | 9.760 | 9.880 | 9.670 | 9.860 | 349,541 | +0.10(+1.02%) |
May 26, 2015 | 9.720 | 9.980 | 9.560 | 9.760 | 366,691 | -0.02(-0.15%) |
May 22, 2015 | 9.660 | 9.775 | 9.775 | 9.775 | 544,600 | +0.08(+0.77%) |
May 21, 2015 | 9.750 | 9.790 | 9.445 | 9.700 | 448,127 | -0.04(-0.41%) |
May 20, 2015 | 9.760 | 9.835 | 9.550 | 9.740 | 488,682 | -0.03(-0.31%) |
May 19, 2015 | 9.880 | 9.890 | 9.460 | 9.770 | 423,713 | -0.12(-1.21%) |
May 18, 2015 | 9.870 | 10.05 | 9.620 | 9.890 | 404,981 | +0.00(+0.00%) |
May 15, 2015 | 9.840 | 9.900 | 9.700 | 9.890 | 496,168 | +0.07(+0.71%) |
May 14, 2015 | 10.03 | 10.03 | 9.670 | 9.820 | 448,752 | -0.16(-1.60%) |
May 13, 2015 | 9.920 | 10.16 | 9.845 | 9.980 | 597,710 | +0.05(+0.50%) |
May 12, 2015 | 9.530 | 9.965 | 9.430 | 9.930 | 595,667 | +0.41(+4.31%) |
May 11, 2015 | 10.03 | 10.21 | 9.500 | 9.520 | 460,511 | -0.49(-4.90%) |
May 08, 2015 | 9.680 | 10.14 | 9.490 | 10.01 | 574,660 | +0.40(+4.16%) |
May 07, 2015 | 9.510 | 9.700 | 9.370 | 9.610 | 366,235 | +0.07(+0.73%) |
May 06, 2015 | 9.480 | 9.850 | 9.470 | 9.540 | 522,595 | -0.07(-0.73%) |
May 05, 2015 | 9.970 | 9.990 | 9.520 | 9.610 | 770,587 | -0.39(-3.90%) |
May 04, 2015 | 10.15 | 10.44 | 9.960 | 10.00 | 772,113 | -0.20(-1.96%) |
May 01, 2015 | 10.60 | 10.63 | 9.910 | 10.20 | 1,073,018 | -0.37(-3.50%) |
Apr 30, 2015 | 11.14 | 11.30 | 10.50 | 10.57 | 640,075 | -0.56(-5.03%) |
Apr 29, 2015 | 11.96 | 12.29 | 10.81 | 11.13 | 1,188,175 | -0.88(-7.33%) |
Apr 28, 2015 | 11.87 | 13.19 | 11.42 | 12.01 | 2,291,188 | +1.17(+10.79%) |
Apr 27, 2015 | 11.38 | 11.38 | 10.71 | 10.84 | 549,982 | -0.44(-3.90%) |
Apr 24, 2015 | 11.15 | 11.41 | 11.06 | 11.28 | 399,993 | +0.19(+1.71%) |
Apr 23, 2015 | 10.95 | 11.16 | 10.86 | 11.09 | 537,374 | +0.13(+1.19%) |
Apr 22, 2015 | 10.83 | 10.97 | 10.73 | 10.96 | 269,276 | +0.14(+1.29%) |
Apr 21, 2015 | 11.10 | 11.10 | 10.63 | 10.82 | 324,365 | -0.23(-2.08%) |
Apr 20, 2015 | 10.82 | 11.27 | 10.75 | 11.05 | 277,980 | +0.24(+2.22%) |
Apr 17, 2015 | 11.04 | 11.04 | 10.57 | 10.81 | 531,682 | -0.33(-2.96%) |
Apr 16, 2015 | 11.00 | 11.15 | 10.89 | 11.14 | 444,676 | +0.15(+1.36%) |
Apr 15, 2015 | 11.00 | 11.10 | 10.82 | 10.99 | 319,614 | +0.01(+0.09%) |
Apr 14, 2015 | 11.16 | 11.24 | 10.96 | 10.98 | 244,329 | -0.22(-1.96%) |
Apr 13, 2015 | 11.23 | 11.44 | 11.13 | 11.20 | 475,078 | +0.03(+0.27%) |
Apr 10, 2015 | 11.30 | 11.30 | 11.05 | 11.17 | 288,560 | -0.09(-0.80%) |
Apr 09, 2015 | 11.38 | 11.52 | 10.97 | 11.26 | 307,562 | -0.14(-1.23%) |
Apr 08, 2015 | 11.28 | 11.54 | 11.24 | 11.40 | 437,152 | +0.10(+0.88%) |
Apr 07, 2015 | 10.98 | 11.50 | 10.95 | 11.30 | 541,673 | +0.36(+3.29%) |
Apr 06, 2015 | 10.99 | 11.19 | 10.22 | 10.94 | 814,314 | -0.62(-5.36%) |
Apr 02, 2015 | 11.76 | 11.56 | 11.56 | 11.56 | 369,700 | -0.20(-1.70%) |
Apr 01, 2015 | 11.79 | 11.98 | 11.46 | 11.76 | 355,682 | -0.07(-0.59%) |
Mar 31, 2015 | 11.91 | 12.05 | 11.75 | 11.83 | 559,725 | -0.07(-0.59%) |
Mar 30, 2015 | 11.71 | 12.11 | 11.71 | 11.90 | 520,976 | +0.19(+1.62%) |
Mar 27, 2015 | 11.55 | 11.87 | 11.50 | 11.71 | 406,133 | +0.12(+1.04%) |
Mar 26, 2015 | 11.93 | 11.99 | 11.50 | 11.59 | 457,680 | -0.45(-3.70%) |
Mar 25, 2015 | 12.64 | 12.70 | 12.01 | 12.04 | 537,473 | -0.61(-4.79%) |
Mar 24, 2015 | 12.68 | 12.82 | 12.55 | 12.64 | 341,491 | +0.00(+0.00%) |
Mar 23, 2015 | 12.28 | 12.74 | 12.06 | 12.64 | 659,233 | +0.25(+2.02%) |
Mar 20, 2015 | 12.74 | 12.99 | 12.29 | 12.39 | 893,255 | -0.28(-2.21%) |
Mar 19, 2015 | 12.58 | 12.86 | 12.57 | 12.67 | 305,212 | +0.10(+0.80%) |
Mar 18, 2015 | 12.50 | 12.75 | 12.37 | 12.57 | 286,399 | +0.07(+0.56%) |
Mar 17, 2015 | 12.65 | 12.78 | 12.49 | 12.50 | 546,197 | -0.13(-1.03%) |
Mar 16, 2015 | 13.00 | 13.11 | 12.38 | 12.63 | 653,092 | -0.44(-3.37%) |
Mar 13, 2015 | 13.02 | 13.28 | 12.74 | 13.07 | 453,458 | +0.03(+0.23%) |
Mar 12, 2015 | 12.82 | 13.46 | 12.82 | 13.04 | 913,980 | +0.36(+2.84%) |
Mar 11, 2015 | 12.40 | 12.72 | 12.22 | 12.68 | 623,505 | +0.27(+2.18%) |
Mar 10, 2015 | 12.24 | 12.50 | 12.11 | 12.41 | 569,932 | +0.09(+0.73%) |
Mar 09, 2015 | 12.24 | 12.59 | 12.08 | 12.32 | 1,092,384 | +0.09(+0.74%) |
Mar 06, 2015 | 12.46 | 12.53 | 12.14 | 12.23 | 740,121 | -0.11(-0.89%) |
Mar 05, 2015 | 12.08 | 12.78 | 11.30 | 12.34 | 1,597,710 | -0.25(-1.99%) |
Mar 04, 2015 | 12.61 | 13.06 | 12.56 | 12.59 | 484,111 | -0.03(-0.24%) |
Mar 03, 2015 | 12.88 | 13.01 | 12.48 | 12.62 | 1,182,821 | -0.25(-1.94%) |