Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.990 | 8.000 | 7.560 | 7.700 | 41,596 | -0.22(-2.78%) |
May 28, 2015 | 7.990 | 8.000 | 7.920 | 7.920 | 12,328 | +0.01(+0.13%) |
May 27, 2015 | 8.200 | 8.200 | 7.900 | 7.910 | 2,621 | -0.07(-0.88%) |
May 26, 2015 | 8.010 | 8.190 | 7.900 | 7.980 | 219,567 | -0.08(-0.99%) |
May 22, 2015 | 8.700 | 8.060 | 8.060 | 8.060 | 10,400 | -0.57(-6.63%) |
May 21, 2015 | 10.48 | 10.48 | 8.150 | 8.633 | 17,806 | -0.66(-7.08%) |
May 20, 2015 | 9.200 | 9.290 | 8.912 | 9.290 | 9,955 | +0.09(+0.98%) |
May 19, 2015 | 9.500 | 9.500 | 8.810 | 9.200 | 16,544 | -0.36(-3.77%) |
May 18, 2015 | 9.750 | 10.19 | 9.500 | 9.560 | 23,985 | -0.44(-4.40%) |
May 15, 2015 | 9.950 | 10.24 | 9.800 | 10.00 | 6,718 | +0.09(+0.91%) |
May 14, 2015 | 10.11 | 10.34 | 9.900 | 9.910 | 14,061 | -0.09(-0.90%) |
May 13, 2015 | 10.04 | 10.84 | 9.910 | 10.00 | 35,785 | +0.08(+0.76%) |
May 12, 2015 | 10.03 | 10.04 | 9.820 | 9.925 | 3,086 | +0.06(+0.65%) |
May 11, 2015 | 9.510 | 10.05 | 9.510 | 9.860 | 8,494 | -0.17(-1.69%) |
May 08, 2015 | 12.31 | 12.31 | 9.540 | 10.03 | 57,320 | -2.89(-22.37%) |
May 07, 2015 | 12.81 | 13.10 | 11.99 | 12.92 | 7,594 | +0.12(+0.94%) |
May 06, 2015 | 14.20 | 14.20 | 12.50 | 12.80 | 5,510 | -0.41(-3.10%) |
May 05, 2015 | 13.52 | 13.75 | 12.72 | 13.21 | 7,390 | -0.29(-2.15%) |
May 04, 2015 | 13.48 | 13.50 | 13.46 | 13.50 | 1,100 | +0.21(+1.62%) |
May 01, 2015 | 13.80 | 14.27 | 13.26 | 13.29 | 10,863 | -0.53(-3.80%) |
Apr 30, 2015 | 13.91 | 14.05 | 13.81 | 13.81 | 5,045 | -0.17(-1.22%) |
Apr 29, 2015 | 13.90 | 14.35 | 13.89 | 13.98 | 6,426 | -0.06(-0.43%) |
Apr 28, 2015 | 14.45 | 14.45 | 14.04 | 14.04 | 769 | -0.41(-2.84%) |
Apr 27, 2015 | 13.75 | 14.99 | 13.75 | 14.45 | 2,185 | +0.80(+5.86%) |
Apr 24, 2015 | 13.64 | 13.81 | 13.33 | 13.65 | 8,136 | -0.27(-1.94%) |
Apr 23, 2015 | 13.75 | 13.95 | 13.39 | 13.92 | 10,115 | +0.36(+2.65%) |
Apr 22, 2015 | 13.30 | 13.81 | 13.25 | 13.56 | 4,545 | +0.25(+1.88%) |
Apr 21, 2015 | 13.71 | 13.75 | 13.30 | 13.31 | 3,547 | -0.89(-6.27%) |
Apr 20, 2015 | 13.53 | 14.50 | 13.53 | 14.20 | 1,786 | +0.57(+4.22%) |
Apr 17, 2015 | 13.90 | 13.90 | 13.36 | 13.62 | 2,586 | -0.44(-3.09%) |
Apr 16, 2015 | 13.79 | 14.87 | 13.27 | 14.06 | 17,276 | +0.28(+2.03%) |
Apr 15, 2015 | 13.79 | 13.79 | 13.28 | 13.78 | 2,295 | +0.03(+0.22%) |
Apr 14, 2015 | 13.51 | 13.76 | 13.25 | 13.75 | 1,803 | -0.04(-0.29%) |
Apr 13, 2015 | 13.75 | 13.80 | 13.60 | 13.79 | 3,539 | +0.06(+0.44%) |
Apr 10, 2015 | 13.21 | 13.80 | 13.00 | 13.73 | 4,083 | +0.45(+3.39%) |
Apr 09, 2015 | 13.27 | 13.35 | 13.00 | 13.28 | 16,835 | +0.21(+1.61%) |
Apr 08, 2015 | 13.26 | 13.62 | 13.07 | 13.07 | 3,178 | -0.33(-2.46%) |
Apr 07, 2015 | 13.41 | 13.76 | 13.40 | 13.40 | 2,072 | -0.01(-0.07%) |
Apr 06, 2015 | 13.00 | 13.85 | 13.00 | 13.41 | 10,455 | +0.28(+2.13%) |
Apr 02, 2015 | 12.88 | 13.13 | 13.13 | 13.13 | 4,900 | +0.13(+1.00%) |
Apr 01, 2015 | 13.04 | 13.99 | 12.41 | 13.00 | 6,648 | -0.40(-2.99%) |
Mar 31, 2015 | 12.89 | 13.40 | 12.31 | 13.40 | 19,547 | +0.38(+2.92%) |
Mar 30, 2015 | 13.10 | 13.30 | 12.58 | 13.02 | 82,276 | -0.07(-0.53%) |
Mar 27, 2015 | 13.25 | 13.25 | 13.09 | 13.09 | 1,448 | +0.06(+0.46%) |
Mar 26, 2015 | 13.03 | 13.18 | 13.00 | 13.03 | 11,032 | +0.02(+0.15%) |
Mar 25, 2015 | 13.25 | 13.27 | 13.00 | 13.01 | 6,238 | -0.24(-1.81%) |
Mar 24, 2015 | 13.09 | 13.50 | 13.09 | 13.25 | 3,812 | -0.02(-0.15%) |
Mar 23, 2015 | 12.94 | 13.27 | 12.94 | 13.27 | 3,072 | +0.54(+4.24%) |
Mar 20, 2015 | 13.05 | 13.27 | 12.66 | 12.73 | 20,385 | -0.39(-2.97%) |
Mar 19, 2015 | 13.25 | 13.91 | 13.12 | 13.12 | 5,376 | -0.15(-1.13%) |
Mar 18, 2015 | 13.77 | 13.77 | 13.12 | 13.27 | 5,314 | -0.29(-2.14%) |
Mar 17, 2015 | 13.81 | 14.06 | 13.50 | 13.56 | 10,004 | -0.09(-0.66%) |
Mar 16, 2015 | 13.76 | 13.89 | 13.50 | 13.65 | 1,657 | -0.05(-0.36%) |
Mar 13, 2015 | 13.99 | 13.99 | 13.31 | 13.70 | 28,230 | +0.24(+1.78%) |
Mar 12, 2015 | 13.44 | 13.68 | 13.20 | 13.46 | 3,689 | -0.07(-0.52%) |
Mar 11, 2015 | 13.61 | 14.14 | 13.05 | 13.53 | 27,022 | -0.19(-1.35%) |
Mar 10, 2015 | 14.29 | 14.29 | 13.62 | 13.71 | 8,743 | -0.81(-5.61%) |
Mar 09, 2015 | 15.10 | 15.10 | 14.42 | 14.53 | 11,076 | -0.52(-3.46%) |
Mar 06, 2015 | 15.57 | 15.75 | 14.61 | 15.05 | 23,959 | -0.48(-3.09%) |
Mar 05, 2015 | 15.72 | 15.75 | 15.30 | 15.53 | 10,186 | +0.02(+0.16%) |
Mar 04, 2015 | 15.34 | 15.67 | 15.03 | 15.51 | 7,683 | +0.01(+0.03%) |
Mar 03, 2015 | 14.82 | 15.71 | 14.81 | 15.50 | 6,392 | -0.25(-1.59%) |