Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.720 | 9.752 | 9.350 | 9.470 | 526,435 | -0.29(-2.97%) |
May 28, 2015 | 9.900 | 9.960 | 9.640 | 9.760 | 489,269 | +0.04(+0.41%) |
May 27, 2015 | 9.740 | 10.00 | 9.570 | 9.720 | 561,342 | -0.07(-0.72%) |
May 26, 2015 | 10.00 | 10.28 | 9.604 | 9.790 | 844,414 | -0.17(-1.71%) |
May 22, 2015 | 9.320 | 9.960 | 9.960 | 9.960 | 1,325,900 | +0.71(+7.68%) |
May 21, 2015 | 8.840 | 9.380 | 8.840 | 9.250 | 953,423 | +0.35(+3.93%) |
May 20, 2015 | 8.950 | 9.090 | 8.770 | 8.900 | 521,203 | -0.10(-1.11%) |
May 19, 2015 | 9.100 | 9.160 | 8.880 | 9.000 | 652,191 | -0.06(-0.66%) |
May 18, 2015 | 9.070 | 9.070 | 8.650 | 9.060 | 1,337,293 | -0.07(-0.77%) |
May 15, 2015 | 9.070 | 9.490 | 9.030 | 9.130 | 1,512,796 | +0.06(+0.66%) |
May 14, 2015 | 10.65 | 10.65 | 8.520 | 9.070 | 5,420,794 | -1.49(-14.11%) |
May 13, 2015 | 10.87 | 10.93 | 10.37 | 10.56 | 968,339 | -0.24(-2.22%) |
May 12, 2015 | 11.88 | 11.88 | 10.36 | 10.80 | 2,577,371 | -1.12(-9.40%) |
May 11, 2015 | 12.70 | 12.70 | 11.66 | 11.92 | 1,702,681 | -0.66(-5.25%) |
May 08, 2015 | 12.14 | 12.62 | 11.95 | 12.58 | 595,136 | +0.50(+4.14%) |
May 07, 2015 | 12.04 | 12.15 | 11.81 | 12.08 | 510,116 | -0.05(-0.41%) |
May 06, 2015 | 12.10 | 12.19 | 11.92 | 12.13 | 294,501 | +0.01(+0.08%) |
May 05, 2015 | 12.10 | 12.34 | 11.95 | 12.12 | 416,061 | -0.04(-0.33%) |
May 04, 2015 | 12.25 | 12.44 | 12.12 | 12.16 | 258,503 | -0.04(-0.33%) |
May 01, 2015 | 12.07 | 12.24 | 12.02 | 12.20 | 257,031 | +0.13(+1.08%) |
Apr 30, 2015 | 12.18 | 12.18 | 11.91 | 12.07 | 394,626 | -0.15(-1.23%) |
Apr 29, 2015 | 11.89 | 12.28 | 11.80 | 12.22 | 730,954 | -0.09(-0.73%) |
Apr 28, 2015 | 12.42 | 12.58 | 12.15 | 12.31 | 353,492 | -0.14(-1.12%) |
Apr 27, 2015 | 12.22 | 12.88 | 12.20 | 12.45 | 604,441 | +0.25(+2.05%) |
Apr 24, 2015 | 12.19 | 12.28 | 12.06 | 12.20 | 375,298 | +0.04(+0.33%) |
Apr 23, 2015 | 12.21 | 12.32 | 12.09 | 12.16 | 290,007 | -0.05(-0.45%) |
Apr 22, 2015 | 12.06 | 12.34 | 12.00 | 12.21 | 338,413 | +0.11(+0.87%) |
Apr 21, 2015 | 12.18 | 12.24 | 12.00 | 12.11 | 418,566 | -0.03(-0.25%) |
Apr 20, 2015 | 12.05 | 12.33 | 11.98 | 12.14 | 500,551 | -0.01(-0.08%) |
Apr 17, 2015 | 12.40 | 12.46 | 11.98 | 12.15 | 947,606 | -0.35(-2.80%) |
Apr 16, 2015 | 12.72 | 12.82 | 12.48 | 12.50 | 788,935 | -0.31(-2.42%) |
Apr 15, 2015 | 12.91 | 13.09 | 12.72 | 12.81 | 452,538 | -0.12(-0.93%) |
Apr 14, 2015 | 13.00 | 13.04 | 12.70 | 12.93 | 398,094 | -0.11(-0.84%) |
Apr 13, 2015 | 13.60 | 13.60 | 12.93 | 13.04 | 608,015 | -0.11(-0.84%) |
Apr 10, 2015 | 13.50 | 13.64 | 13.08 | 13.15 | 528,861 | -0.09(-0.68%) |
Apr 09, 2015 | 12.95 | 13.44 | 12.88 | 13.24 | 1,113,234 | +0.46(+3.60%) |
Apr 08, 2015 | 12.38 | 13.00 | 12.38 | 12.78 | 997,169 | +0.46(+3.73%) |
Apr 07, 2015 | 12.27 | 12.47 | 12.27 | 12.32 | 286,713 | +0.07(+0.57%) |
Apr 06, 2015 | 12.20 | 12.38 | 11.97 | 12.25 | 473,142 | -0.02(-0.16%) |
Apr 02, 2015 | 12.28 | 12.27 | 12.27 | 12.27 | 294,400 | -0.05(-0.41%) |
Apr 01, 2015 | 12.36 | 12.48 | 12.21 | 12.32 | 270,710 | -0.07(-0.56%) |
Mar 31, 2015 | 12.48 | 12.50 | 12.30 | 12.39 | 320,029 | +0.04(+0.32%) |
Mar 30, 2015 | 12.30 | 12.47 | 12.22 | 12.35 | 404,739 | +0.16(+1.31%) |
Mar 27, 2015 | 12.04 | 12.40 | 11.92 | 12.19 | 605,070 | +0.16(+1.33%) |
Mar 26, 2015 | 12.34 | 12.35 | 12.02 | 12.03 | 669,422 | -0.34(-2.75%) |
Mar 25, 2015 | 12.83 | 12.86 | 12.32 | 12.37 | 722,706 | -0.48(-3.74%) |
Mar 24, 2015 | 12.68 | 12.98 | 12.62 | 12.85 | 491,038 | +0.13(+1.02%) |
Mar 23, 2015 | 12.85 | 12.97 | 12.52 | 12.72 | 858,448 | +0.25(+2.00%) |
Mar 20, 2015 | 13.01 | 13.14 | 12.45 | 12.47 | 1,510,806 | -0.55(-4.22%) |
Mar 19, 2015 | 13.39 | 13.39 | 13.00 | 13.02 | 604,634 | -0.31(-2.33%) |
Mar 18, 2015 | 13.52 | 13.68 | 13.02 | 13.33 | 1,097,766 | -0.32(-2.34%) |
Mar 17, 2015 | 14.37 | 14.51 | 13.61 | 13.65 | 1,386,842 | -0.89(-6.12%) |
Mar 16, 2015 | 14.25 | 14.85 | 13.88 | 14.54 | 4,740,857 | +1.31(+9.90%) |
Mar 13, 2015 | 13.40 | 13.43 | 12.93 | 13.23 | 529,734 | -0.15(-1.12%) |
Mar 12, 2015 | 13.56 | 13.69 | 13.30 | 13.38 | 314,056 | -0.17(-1.25%) |
Mar 11, 2015 | 13.57 | 13.71 | 13.39 | 13.55 | 349,652 | -0.07(-0.51%) |
Mar 10, 2015 | 13.50 | 13.85 | 13.35 | 13.62 | 551,011 | +0.29(+2.18%) |
Mar 09, 2015 | 13.45 | 13.63 | 13.23 | 13.33 | 307,580 | -0.07(-0.52%) |
Mar 06, 2015 | 13.82 | 13.98 | 13.31 | 13.40 | 567,041 | -0.29(-2.12%) |
Mar 05, 2015 | 13.54 | 13.96 | 13.50 | 13.69 | 418,067 | +0.26(+1.94%) |
Mar 04, 2015 | 13.52 | 13.54 | 13.28 | 13.43 | 356,531 | -0.11(-0.81%) |
Mar 03, 2015 | 13.56 | 13.65 | 13.25 | 13.54 | 416,433 | -0.07(-0.51%) |