Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.810 | 9.820 | 9.450 | 9.470 | 674,462 | -0.35(-3.56%) |
May 28, 2015 | 9.950 | 10.10 | 9.660 | 9.820 | 597,076 | -0.08(-0.81%) |
May 27, 2015 | 9.790 | 9.930 | 9.570 | 9.900 | 518,448 | +0.11(+1.12%) |
May 26, 2015 | 9.910 | 10.12 | 9.670 | 9.790 | 452,477 | -0.16(-1.61%) |
May 22, 2015 | 10.00 | 9.950 | 9.950 | 9.950 | 792,700 | -0.06(-0.60%) |
May 21, 2015 | 10.10 | 10.15 | 9.760 | 10.01 | 774,650 | -0.08(-0.79%) |
May 20, 2015 | 10.39 | 10.54 | 9.960 | 10.09 | 744,786 | -0.28(-2.70%) |
May 19, 2015 | 11.20 | 11.50 | 10.22 | 10.37 | 1,643,228 | -0.34(-3.17%) |
May 18, 2015 | 10.41 | 10.82 | 10.37 | 10.71 | 997,185 | +0.17(+1.61%) |
May 15, 2015 | 10.34 | 10.62 | 9.810 | 10.54 | 1,201,553 | +0.45(+4.46%) |
May 14, 2015 | 9.890 | 10.10 | 9.310 | 10.09 | 1,146,860 | +0.27(+2.75%) |
May 13, 2015 | 10.25 | 10.43 | 9.750 | 9.820 | 1,265,557 | -0.38(-3.73%) |
May 12, 2015 | 10.43 | 10.52 | 10.06 | 10.20 | 750,919 | -0.38(-3.59%) |
May 11, 2015 | 10.34 | 10.74 | 10.10 | 10.58 | 1,040,892 | +0.32(+3.12%) |
May 08, 2015 | 11.00 | 11.06 | 9.935 | 10.26 | 2,085,276 | -0.66(-6.04%) |
May 07, 2015 | 10.78 | 11.20 | 10.70 | 10.92 | 1,416,385 | +0.30(+2.82%) |
May 06, 2015 | 11.38 | 11.52 | 10.39 | 10.62 | 3,469,994 | -1.49(-12.30%) |
May 05, 2015 | 12.21 | 12.50 | 11.85 | 12.11 | 1,283,746 | -0.07(-0.57%) |
May 04, 2015 | 12.89 | 12.90 | 12.10 | 12.18 | 1,169,230 | -0.57(-4.47%) |
May 01, 2015 | 12.39 | 13.14 | 11.99 | 12.75 | 1,302,490 | +0.18(+1.43%) |
Apr 30, 2015 | 12.81 | 12.96 | 12.31 | 12.57 | 806,204 | -0.28(-2.18%) |
Apr 29, 2015 | 13.11 | 13.26 | 12.76 | 12.85 | 418,954 | -0.36(-2.73%) |
Apr 28, 2015 | 13.05 | 13.32 | 12.81 | 13.21 | 636,456 | +0.21(+1.62%) |
Apr 27, 2015 | 13.54 | 13.60 | 12.85 | 13.00 | 668,330 | -0.47(-3.49%) |
Apr 24, 2015 | 13.94 | 13.95 | 13.32 | 13.47 | 488,149 | -0.43(-3.09%) |
Apr 23, 2015 | 13.34 | 13.98 | 13.34 | 13.90 | 617,391 | +0.52(+3.89%) |
Apr 22, 2015 | 13.38 | 13.51 | 13.10 | 13.38 | 302,377 | +0.03(+0.22%) |
Apr 21, 2015 | 13.35 | 13.60 | 13.31 | 13.35 | 231,675 | +0.04(+0.30%) |
Apr 20, 2015 | 13.70 | 13.72 | 13.14 | 13.31 | 495,759 | -0.34(-2.49%) |
Apr 17, 2015 | 13.93 | 14.00 | 13.40 | 13.65 | 620,148 | -0.34(-2.43%) |
Apr 16, 2015 | 13.60 | 14.17 | 13.31 | 13.99 | 708,881 | +0.34(+2.49%) |
Apr 15, 2015 | 13.60 | 13.96 | 13.49 | 13.65 | 897,907 | +0.63(+4.84%) |
Apr 14, 2015 | 13.34 | 13.45 | 12.96 | 13.02 | 494,344 | -0.33(-2.47%) |
Apr 13, 2015 | 13.24 | 13.56 | 13.22 | 13.35 | 232,275 | +0.12(+0.91%) |
Apr 10, 2015 | 13.26 | 13.38 | 13.10 | 13.23 | 337,016 | +0.01(+0.08%) |
Apr 09, 2015 | 12.96 | 13.24 | 12.76 | 13.22 | 274,577 | +0.31(+2.40%) |
Apr 08, 2015 | 13.22 | 13.29 | 12.71 | 12.91 | 565,882 | -0.36(-2.71%) |
Apr 07, 2015 | 13.30 | 13.34 | 12.94 | 13.27 | 539,820 | +0.32(+2.47%) |
Apr 06, 2015 | 13.27 | 13.52 | 12.89 | 12.95 | 369,740 | -0.41(-3.07%) |
Apr 02, 2015 | 13.01 | 13.36 | 13.36 | 13.36 | 559,500 | +0.29(+2.22%) |
Apr 01, 2015 | 13.21 | 13.48 | 12.70 | 13.07 | 664,597 | -0.12(-0.91%) |
Mar 31, 2015 | 13.10 | 13.56 | 13.07 | 13.19 | 604,434 | -0.03(-0.23%) |
Mar 30, 2015 | 13.21 | 13.31 | 12.65 | 13.22 | 1,155,851 | +0.13(+0.99%) |
Mar 27, 2015 | 12.55 | 13.21 | 12.44 | 13.09 | 1,035,810 | +0.86(+7.03%) |
Mar 26, 2015 | 11.88 | 12.82 | 11.88 | 12.23 | 1,057,751 | +0.36(+3.03%) |
Mar 25, 2015 | 12.35 | 12.54 | 11.71 | 11.87 | 843,701 | -0.38(-3.10%) |
Mar 24, 2015 | 12.67 | 12.84 | 12.21 | 12.25 | 919,852 | -0.35(-2.78%) |
Mar 23, 2015 | 12.87 | 12.87 | 12.09 | 12.60 | 900,588 | +0.12(+0.96%) |
Mar 20, 2015 | 12.94 | 13.00 | 12.17 | 12.48 | 1,282,334 | -0.39(-3.03%) |
Mar 19, 2015 | 12.68 | 13.00 | 12.65 | 12.87 | 660,056 | +0.20(+1.58%) |
Mar 18, 2015 | 13.10 | 13.26 | 12.63 | 12.67 | 955,917 | -0.58(-4.38%) |
Mar 17, 2015 | 12.97 | 13.26 | 12.97 | 13.25 | 946,477 | +0.16(+1.22%) |
Mar 16, 2015 | 13.11 | 13.59 | 13.00 | 13.09 | 684,814 | -0.16(-1.21%) |
Mar 13, 2015 | 13.18 | 13.40 | 13.00 | 13.25 | 529,416 | -0.02(-0.15%) |
Mar 12, 2015 | 12.80 | 13.30 | 12.61 | 13.27 | 1,075,542 | +0.76(+6.08%) |
Mar 11, 2015 | 13.16 | 13.41 | 12.38 | 12.51 | 1,242,963 | -0.59(-4.50%) |
Mar 10, 2015 | 14.04 | 14.14 | 12.77 | 13.10 | 1,160,238 | -1.08(-7.62%) |
Mar 09, 2015 | 15.23 | 15.23 | 13.85 | 14.18 | 828,100 | -0.92(-6.09%) |
Mar 06, 2015 | 14.30 | 15.25 | 14.27 | 15.10 | 1,283,786 | +0.77(+5.37%) |
Mar 05, 2015 | 13.74 | 14.50 | 13.68 | 14.33 | 743,937 | +0.72(+5.29%) |
Mar 04, 2015 | 13.32 | 13.88 | 13.29 | 13.61 | 535,713 | +0.24(+1.80%) |
Mar 03, 2015 | 13.77 | 13.88 | 13.31 | 13.37 | 414,602 | -0.44(-3.19%) |