Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.390 | 9.410 | 9.105 | 9.170 | 198,071 | -0.20(-2.13%) |
May 28, 2015 | 9.180 | 9.370 | 9.170 | 9.370 | 231,515 | +0.11(+1.19%) |
May 27, 2015 | 9.100 | 9.290 | 9.000 | 9.260 | 136,895 | +0.21(+2.32%) |
May 26, 2015 | 9.000 | 9.000 | 8.900 | 9.050 | 143,450 | +0.01(+0.11%) |
May 22, 2015 | 9.030 | 9.040 | 9.040 | 9.040 | 183,300 | +0.01(+0.11%) |
May 21, 2015 | 9.100 | 9.180 | 8.970 | 9.030 | 137,899 | -0.08(-0.88%) |
May 20, 2015 | 9.440 | 9.530 | 9.110 | 9.110 | 126,051 | -0.27(-2.88%) |
May 19, 2015 | 9.550 | 9.620 | 9.320 | 9.380 | 153,633 | -0.19(-1.99%) |
May 18, 2015 | 9.340 | 9.670 | 9.210 | 9.570 | 193,500 | +0.17(+1.81%) |
May 15, 2015 | 9.400 | 9.500 | 9.250 | 9.400 | 71,710 | -0.02(-0.21%) |
May 14, 2015 | 9.410 | 9.540 | 9.210 | 9.420 | 91,092 | +0.05(+0.53%) |
May 13, 2015 | 9.580 | 9.700 | 9.320 | 9.370 | 138,080 | -0.14(-1.47%) |
May 12, 2015 | 9.360 | 9.556 | 9.140 | 9.510 | 124,902 | +0.10(+1.06%) |
May 11, 2015 | 9.550 | 9.570 | 9.390 | 9.410 | 180,034 | -0.11(-1.16%) |
May 08, 2015 | 9.610 | 9.610 | 9.340 | 9.520 | 216,296 | +0.16(+1.71%) |
May 07, 2015 | 9.330 | 9.370 | 9.100 | 9.360 | 211,143 | -0.02(-0.21%) |
May 06, 2015 | 9.870 | 10.04 | 9.080 | 9.380 | 368,150 | -0.40(-4.09%) |
May 05, 2015 | 10.12 | 10.19 | 9.750 | 9.780 | 134,561 | -0.41(-4.02%) |
May 04, 2015 | 10.09 | 10.45 | 10.00 | 10.19 | 291,409 | +0.08(+0.79%) |
May 01, 2015 | 9.670 | 10.11 | 9.670 | 10.11 | 202,336 | +0.51(+5.31%) |
Apr 30, 2015 | 9.570 | 9.790 | 9.510 | 9.600 | 160,349 | -0.08(-0.83%) |
Apr 29, 2015 | 10.00 | 10.22 | 9.620 | 9.680 | 291,651 | -0.36(-3.59%) |
Apr 28, 2015 | 10.31 | 10.42 | 9.930 | 10.04 | 260,560 | -0.31(-3.00%) |
Apr 27, 2015 | 10.68 | 10.84 | 10.20 | 10.35 | 227,735 | -0.34(-3.18%) |
Apr 24, 2015 | 11.00 | 11.04 | 10.58 | 10.69 | 113,009 | -0.24(-2.20%) |
Apr 23, 2015 | 10.52 | 10.95 | 10.45 | 10.93 | 147,561 | +0.42(+4.00%) |
Apr 22, 2015 | 10.71 | 10.78 | 10.42 | 10.51 | 164,865 | -0.22(-2.05%) |
Apr 21, 2015 | 10.74 | 10.85 | 10.62 | 10.73 | 105,578 | -0.12(-1.11%) |
Apr 20, 2015 | 10.75 | 11.16 | 10.75 | 10.85 | 367,344 | -0.01(-0.09%) |
Apr 17, 2015 | 12.75 | 12.93 | 10.58 | 10.86 | 1,125,695 | -2.02(-15.68%) |
Apr 16, 2015 | 12.52 | 13.00 | 12.29 | 12.88 | 463,869 | +0.32(+2.55%) |
Apr 15, 2015 | 12.38 | 12.60 | 12.21 | 12.56 | 105,767 | +0.29(+2.36%) |
Apr 14, 2015 | 12.12 | 12.33 | 11.93 | 12.27 | 127,224 | +0.13(+1.07%) |
Apr 13, 2015 | 11.87 | 12.33 | 11.62 | 12.14 | 201,230 | +0.34(+2.88%) |
Apr 10, 2015 | 11.76 | 11.88 | 11.63 | 11.80 | 164,602 | +0.14(+1.20%) |
Apr 09, 2015 | 11.67 | 11.86 | 11.37 | 11.66 | 133,626 | -0.08(-0.68%) |
Apr 08, 2015 | 11.65 | 11.85 | 11.57 | 11.74 | 82,355 | +0.18(+1.56%) |
Apr 07, 2015 | 11.78 | 11.89 | 11.54 | 11.56 | 112,436 | -0.28(-2.36%) |
Apr 06, 2015 | 12.06 | 12.27 | 11.81 | 11.84 | 155,985 | -0.34(-2.79%) |
Apr 02, 2015 | 12.32 | 12.18 | 12.18 | 12.18 | 78,800 | -0.09(-0.73%) |
Apr 01, 2015 | 12.95 | 13.04 | 12.14 | 12.27 | 201,437 | -0.71(-5.47%) |
Mar 31, 2015 | 13.25 | 13.35 | 12.89 | 12.98 | 244,696 | -0.32(-2.41%) |
Mar 30, 2015 | 13.23 | 13.54 | 13.12 | 13.30 | 248,232 | +0.01(+0.08%) |
Mar 27, 2015 | 13.07 | 13.30 | 13.02 | 13.29 | 177,156 | +0.20(+1.53%) |
Mar 26, 2015 | 12.97 | 13.21 | 12.81 | 13.09 | 206,933 | +0.04(+0.31%) |
Mar 25, 2015 | 13.50 | 13.89 | 12.81 | 13.05 | 156,338 | -0.39(-2.90%) |
Mar 24, 2015 | 13.36 | 13.62 | 13.29 | 13.44 | 206,378 | +0.09(+0.67%) |
Mar 23, 2015 | 13.75 | 14.11 | 13.34 | 13.35 | 334,745 | -0.47(-3.40%) |
Mar 20, 2015 | 13.52 | 13.92 | 13.51 | 13.82 | 544,553 | +0.36(+2.67%) |
Mar 19, 2015 | 13.06 | 13.50 | 13.06 | 13.46 | 144,707 | +0.37(+2.83%) |
Mar 18, 2015 | 13.01 | 13.28 | 12.83 | 13.09 | 212,596 | +0.09(+0.69%) |
Mar 17, 2015 | 12.84 | 13.15 | 12.70 | 13.00 | 219,990 | +0.17(+1.33%) |
Mar 16, 2015 | 12.67 | 12.99 | 12.53 | 12.83 | 233,301 | +0.23(+1.83%) |
Mar 13, 2015 | 12.53 | 12.73 | 12.40 | 12.60 | 175,543 | +0.10(+0.80%) |
Mar 12, 2015 | 11.95 | 12.62 | 11.95 | 12.50 | 157,291 | +0.71(+6.02%) |
Mar 11, 2015 | 11.78 | 12.01 | 11.67 | 11.79 | 112,159 | +0.01(+0.08%) |
Mar 10, 2015 | 11.90 | 11.95 | 11.76 | 11.78 | 120,212 | -0.29(-2.40%) |
Mar 09, 2015 | 12.50 | 12.58 | 11.94 | 12.07 | 123,860 | -0.37(-2.97%) |
Mar 06, 2015 | 12.67 | 12.72 | 12.33 | 12.44 | 87,369 | -0.38(-2.96%) |
Mar 05, 2015 | 12.64 | 13.03 | 12.56 | 12.82 | 83,020 | +0.24(+1.91%) |
Mar 04, 2015 | 12.67 | 12.80 | 12.39 | 12.58 | 85,310 | -0.20(-1.56%) |
Mar 03, 2015 | 12.95 | 12.95 | 12.55 | 12.78 | 87,403 | -0.20(-1.54%) |