Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.120 | 9.180 | 8.990 | 9.100 | 191,610 | -0.08(-0.87%) |
May 28, 2015 | 8.940 | 9.185 | 8.940 | 9.180 | 198,146 | +0.18(+2.00%) |
May 27, 2015 | 9.070 | 9.160 | 8.940 | 9.000 | 219,070 | -0.03(-0.33%) |
May 26, 2015 | 9.000 | 9.108 | 8.860 | 9.030 | 363,947 | +0.02(+0.22%) |
May 22, 2015 | 9.130 | 9.010 | 9.010 | 9.010 | 192,900 | -0.13(-1.42%) |
May 21, 2015 | 9.220 | 9.260 | 9.007 | 9.140 | 165,226 | -0.11(-1.19%) |
May 20, 2015 | 9.350 | 9.450 | 9.180 | 9.250 | 215,921 | -0.10(-1.07%) |
May 19, 2015 | 9.420 | 9.580 | 9.260 | 9.350 | 188,215 | -0.14(-1.48%) |
May 18, 2015 | 9.450 | 9.600 | 9.360 | 9.490 | 185,020 | -0.01(-0.11%) |
May 15, 2015 | 9.500 | 9.590 | 9.420 | 9.500 | 312,480 | +0.02(+0.21%) |
May 14, 2015 | 9.400 | 9.510 | 9.310 | 9.480 | 250,856 | +0.13(+1.39%) |
May 13, 2015 | 9.450 | 9.580 | 9.270 | 9.350 | 600,321 | +0.26(+2.86%) |
May 12, 2015 | 9.230 | 9.230 | 8.950 | 9.090 | 240,865 | -0.20(-2.15%) |
May 11, 2015 | 9.110 | 9.380 | 9.110 | 9.290 | 233,446 | +0.12(+1.31%) |
May 08, 2015 | 9.090 | 9.270 | 9.010 | 9.170 | 215,330 | +0.04(+0.44%) |
May 07, 2015 | 8.980 | 9.260 | 8.920 | 9.130 | 244,626 | +0.11(+1.22%) |
May 06, 2015 | 9.140 | 9.150 | 8.865 | 9.020 | 285,009 | -0.13(-1.42%) |
May 05, 2015 | 9.300 | 9.300 | 8.750 | 9.150 | 759,413 | -0.15(-1.61%) |
May 04, 2015 | 9.370 | 9.640 | 9.150 | 9.300 | 779,770 | -0.26(-2.72%) |
May 01, 2015 | 9.590 | 9.920 | 9.100 | 9.560 | 1,828,884 | -2.16(-18.43%) |
Apr 30, 2015 | 12.42 | 12.61 | 11.72 | 11.72 | 317,056 | -0.80(-6.39%) |
Apr 29, 2015 | 12.39 | 12.60 | 12.39 | 12.52 | 74,344 | +0.12(+0.97%) |
Apr 28, 2015 | 12.60 | 12.65 | 12.27 | 12.40 | 102,331 | -0.09(-0.72%) |
Apr 27, 2015 | 12.66 | 12.91 | 12.47 | 12.49 | 110,546 | -0.20(-1.58%) |
Apr 24, 2015 | 12.41 | 12.75 | 12.37 | 12.69 | 165,401 | +0.32(+2.59%) |
Apr 23, 2015 | 12.32 | 12.44 | 12.09 | 12.37 | 71,671 | +0.08(+0.65%) |
Apr 22, 2015 | 12.49 | 12.49 | 12.25 | 12.29 | 77,687 | -0.16(-1.29%) |
Apr 21, 2015 | 12.39 | 12.62 | 12.33 | 12.45 | 75,461 | +0.05(+0.40%) |
Apr 20, 2015 | 12.76 | 12.78 | 12.03 | 12.40 | 269,730 | -0.25(-1.98%) |
Apr 17, 2015 | 12.66 | 12.73 | 12.50 | 12.65 | 125,298 | -0.08(-0.63%) |
Apr 16, 2015 | 12.94 | 12.94 | 12.60 | 12.73 | 85,314 | -0.17(-1.32%) |
Apr 15, 2015 | 12.76 | 12.95 | 12.58 | 12.90 | 179,775 | +0.24(+1.90%) |
Apr 14, 2015 | 12.45 | 12.80 | 12.25 | 12.66 | 160,802 | +0.49(+4.03%) |
Apr 13, 2015 | 12.13 | 12.39 | 12.13 | 12.17 | 69,268 | +0.00(+0.00%) |
Apr 10, 2015 | 12.04 | 12.34 | 11.93 | 12.17 | 70,662 | +0.19(+1.59%) |
Apr 09, 2015 | 11.95 | 12.07 | 11.87 | 11.98 | 125,838 | +0.08(+0.67%) |
Apr 08, 2015 | 11.75 | 11.93 | 11.75 | 11.90 | 134,424 | +0.15(+1.28%) |
Apr 07, 2015 | 11.78 | 11.93 | 11.75 | 11.75 | 158,227 | -0.05(-0.42%) |
Apr 06, 2015 | 11.88 | 12.14 | 11.78 | 11.80 | 94,577 | -0.12(-1.01%) |
Apr 02, 2015 | 11.87 | 11.92 | 11.92 | 11.92 | 91,400 | +0.02(+0.17%) |
Apr 01, 2015 | 11.95 | 11.98 | 11.79 | 11.90 | 178,040 | -0.08(-0.67%) |
Mar 31, 2015 | 12.17 | 12.27 | 11.94 | 11.98 | 93,001 | -0.21(-1.72%) |
Mar 30, 2015 | 11.95 | 12.28 | 11.95 | 12.19 | 93,302 | +0.25(+2.09%) |
Mar 27, 2015 | 11.95 | 12.07 | 11.89 | 11.94 | 59,503 | -0.03(-0.25%) |
Mar 26, 2015 | 12.23 | 12.30 | 11.94 | 11.97 | 88,023 | -0.30(-2.44%) |
Mar 25, 2015 | 12.45 | 12.45 | 12.00 | 12.27 | 159,212 | -0.23(-1.84%) |
Mar 24, 2015 | 12.33 | 12.75 | 12.33 | 12.50 | 158,435 | +0.17(+1.38%) |
Mar 23, 2015 | 11.89 | 12.57 | 11.89 | 12.33 | 218,132 | +0.43(+3.61%) |
Mar 20, 2015 | 11.99 | 12.03 | 11.83 | 11.90 | 173,815 | -0.04(-0.34%) |
Mar 19, 2015 | 11.75 | 11.98 | 11.75 | 11.94 | 253,696 | +0.20(+1.70%) |
Mar 18, 2015 | 11.94 | 11.97 | 11.70 | 11.74 | 412,770 | -0.22(-1.84%) |
Mar 17, 2015 | 12.14 | 12.45 | 11.93 | 11.96 | 194,598 | -0.24(-1.97%) |
Mar 16, 2015 | 12.40 | 12.54 | 11.97 | 12.20 | 144,996 | -0.20(-1.61%) |
Mar 13, 2015 | 12.34 | 12.56 | 12.19 | 12.40 | 139,634 | +0.08(+0.65%) |
Mar 12, 2015 | 12.11 | 12.34 | 11.94 | 12.32 | 211,412 | +0.25(+2.07%) |
Mar 11, 2015 | 11.76 | 12.21 | 11.58 | 12.07 | 141,733 | +0.27(+2.29%) |
Mar 10, 2015 | 11.95 | 12.13 | 11.73 | 11.80 | 229,812 | -0.21(-1.75%) |
Mar 09, 2015 | 12.26 | 12.30 | 11.94 | 12.01 | 180,597 | -0.26(-2.12%) |
Mar 06, 2015 | 12.38 | 12.56 | 12.26 | 12.27 | 143,433 | -0.15(-1.21%) |
Mar 05, 2015 | 12.51 | 12.51 | 12.25 | 12.42 | 172,999 | -0.12(-0.96%) |
Mar 04, 2015 | 12.21 | 12.55 | 12.31 | 12.54 | 188,961 | +0.23(+1.87%) |
Mar 03, 2015 | 12.31 | 12.40 | 12.05 | 12.31 | 379,711 | +0.00(+0.00%) |