Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.28 | 10.57 | 9.970 | 10.57 | 61,630 | +0.33(+3.22%) |
May 28, 2015 | 10.03 | 10.40 | 9.750 | 10.24 | 60,338 | +0.31(+3.12%) |
May 27, 2015 | 9.490 | 10.17 | 9.350 | 9.930 | 31,078 | +0.58(+6.20%) |
May 26, 2015 | 8.740 | 9.494 | 8.662 | 9.350 | 35,210 | +0.59(+6.74%) |
May 22, 2015 | 8.540 | 8.760 | 8.760 | 8.760 | 22,000 | +0.33(+3.91%) |
May 21, 2015 | 8.540 | 8.540 | 8.260 | 8.430 | 7,684 | +0.18(+2.18%) |
May 20, 2015 | 8.350 | 8.480 | 8.250 | 8.250 | 40,204 | -0.05(-0.60%) |
May 19, 2015 | 8.510 | 8.510 | 8.270 | 8.300 | 15,476 | -0.32(-3.77%) |
May 18, 2015 | 8.290 | 8.700 | 8.290 | 8.625 | 7,714 | +0.14(+1.71%) |
May 15, 2015 | 8.450 | 8.535 | 8.290 | 8.480 | 21,948 | +0.07(+0.83%) |
May 14, 2015 | 8.490 | 8.690 | 8.281 | 8.410 | 16,334 | +0.16(+1.94%) |
May 13, 2015 | 8.420 | 8.550 | 8.250 | 8.250 | 15,943 | -0.31(-3.62%) |
May 12, 2015 | 8.500 | 8.620 | 8.350 | 8.560 | 19,941 | +0.04(+0.47%) |
May 11, 2015 | 8.600 | 8.730 | 8.530 | 8.520 | 28,107 | -0.23(-2.63%) |
May 08, 2015 | 9.360 | 9.360 | 8.739 | 8.750 | 37,781 | -0.28(-3.10%) |
May 07, 2015 | 8.820 | 9.290 | 8.380 | 9.030 | 32,251 | +0.23(+2.61%) |
May 06, 2015 | 8.910 | 9.496 | 8.750 | 8.800 | 66,148 | +0.22(+2.56%) |
May 05, 2015 | 8.890 | 9.050 | 8.510 | 8.580 | 29,029 | -0.21(-2.39%) |
May 04, 2015 | 8.780 | 9.050 | 8.250 | 8.790 | 93,980 | +0.17(+1.97%) |
May 01, 2015 | 8.350 | 8.740 | 8.100 | 8.620 | 31,525 | +0.27(+3.23%) |
Apr 30, 2015 | 9.210 | 9.350 | 8.200 | 8.350 | 74,776 | -0.85(-9.24%) |
Apr 29, 2015 | 9.230 | 9.690 | 9.120 | 9.200 | 37,218 | -0.38(-3.97%) |
Apr 28, 2015 | 9.150 | 9.919 | 8.860 | 9.580 | 87,556 | +0.38(+4.19%) |
Apr 27, 2015 | 9.160 | 9.350 | 8.950 | 9.195 | 28,686 | +0.05(+0.60%) |
Apr 24, 2015 | 9.940 | 9.940 | 9.110 | 9.140 | 103,801 | -0.72(-7.30%) |
Apr 23, 2015 | 10.02 | 10.02 | 9.660 | 9.860 | 39,506 | -0.14(-1.40%) |
Apr 22, 2015 | 10.06 | 10.23 | 9.620 | 10.00 | 37,893 | -0.12(-1.19%) |
Apr 21, 2015 | 10.08 | 10.50 | 9.860 | 10.12 | 40,483 | +0.15(+1.50%) |
Apr 20, 2015 | 10.98 | 11.61 | 9.750 | 9.970 | 73,844 | -1.02(-9.28%) |
Apr 17, 2015 | 11.12 | 11.40 | 10.75 | 10.99 | 45,715 | -0.19(-1.70%) |
Apr 16, 2015 | 10.51 | 11.74 | 10.50 | 11.18 | 126,998 | +0.68(+6.48%) |
Apr 15, 2015 | 9.180 | 11.45 | 8.970 | 10.50 | 263,112 | +1.72(+19.59%) |
Apr 14, 2015 | 9.110 | 9.250 | 8.636 | 8.780 | 30,949 | -0.38(-4.15%) |
Apr 13, 2015 | 9.590 | 9.800 | 9.130 | 9.160 | 28,477 | -0.53(-5.47%) |
Apr 10, 2015 | 9.080 | 9.861 | 8.940 | 9.690 | 34,527 | +0.59(+6.48%) |
Apr 09, 2015 | 8.920 | 9.240 | 8.790 | 9.100 | 30,077 | +0.32(+3.64%) |
Apr 08, 2015 | 9.040 | 9.060 | 8.640 | 8.780 | 37,717 | -0.28(-3.09%) |
Apr 07, 2015 | 8.970 | 9.200 | 8.760 | 9.060 | 22,662 | +0.14(+1.57%) |
Apr 06, 2015 | 9.300 | 9.390 | 8.810 | 8.920 | 28,579 | -0.47(-5.01%) |
Apr 02, 2015 | 8.950 | 9.390 | 9.390 | 9.390 | 36,300 | +0.52(+5.86%) |
Apr 01, 2015 | 9.500 | 9.540 | 8.720 | 8.870 | 70,071 | -0.55(-5.84%) |
Mar 31, 2015 | 9.470 | 9.640 | 8.980 | 9.420 | 63,299 | -0.31(-3.19%) |
Mar 30, 2015 | 10.03 | 10.15 | 9.700 | 9.730 | 68,455 | -0.30(-2.99%) |
Mar 27, 2015 | 10.44 | 10.84 | 9.900 | 10.03 | 36,858 | -0.28(-2.72%) |
Mar 26, 2015 | 9.890 | 10.44 | 9.860 | 10.31 | 49,549 | +0.07(+0.68%) |
Mar 25, 2015 | 10.98 | 10.99 | 10.00 | 10.24 | 93,424 | -0.55(-5.10%) |
Mar 24, 2015 | 11.56 | 11.85 | 10.51 | 10.79 | 143,116 | -0.85(-7.30%) |
Mar 23, 2015 | 13.00 | 13.48 | 11.52 | 11.64 | 117,245 | -1.61(-12.15%) |
Mar 20, 2015 | 11.83 | 13.50 | 11.67 | 13.25 | 319,770 | +1.60(+13.73%) |
Mar 19, 2015 | 11.95 | 12.07 | 11.40 | 11.65 | 69,036 | -0.22(-1.85%) |
Mar 18, 2015 | 11.24 | 12.20 | 11.10 | 11.87 | 159,987 | +0.95(+8.70%) |
Mar 17, 2015 | 9.400 | 11.00 | 9.400 | 10.92 | 140,333 | +1.52(+16.17%) |
Mar 16, 2015 | 9.180 | 9.530 | 9.020 | 9.400 | 19,826 | +0.14(+1.51%) |
Mar 13, 2015 | 9.070 | 9.260 | 8.820 | 9.260 | 67,495 | -0.04(-0.43%) |
Mar 12, 2015 | 9.350 | 9.350 | 9.100 | 9.300 | 32,394 | -0.08(-0.85%) |
Mar 11, 2015 | 9.230 | 9.405 | 9.021 | 9.380 | 29,658 | +0.34(+3.76%) |
Mar 10, 2015 | 9.310 | 9.310 | 8.490 | 9.040 | 119,783 | +0.02(+0.22%) |
Mar 09, 2015 | 9.220 | 9.600 | 8.810 | 9.020 | 34,095 | -0.27(-2.91%) |
Mar 06, 2015 | 9.670 | 9.670 | 8.960 | 9.290 | 34,615 | -0.33(-3.43%) |
Mar 05, 2015 | 8.830 | 9.630 | 8.590 | 9.620 | 64,695 | +1.03(+12.06%) |
Mar 04, 2015 | 9.300 | 9.350 | 8.280 | 8.585 | 75,638 | -0.76(-8.18%) |
Mar 03, 2015 | 9.862 | 9.862 | 9.310 | 9.350 | 17,862 | -0.44(-4.49%) |