Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.10 | 10.39 | 9.650 | 9.920 | 58,352 | -0.16(-1.59%) |
May 28, 2015 | 9.610 | 10.40 | 9.040 | 10.08 | 141,834 | +0.73(+7.81%) |
May 27, 2015 | 9.010 | 9.350 | 8.930 | 9.350 | 48,025 | +0.29(+3.20%) |
May 26, 2015 | 9.060 | 9.260 | 8.870 | 9.060 | 36,928 | -0.01(-0.11%) |
May 22, 2015 | 9.090 | 9.070 | 9.070 | 9.070 | 33,300 | -0.07(-0.77%) |
May 21, 2015 | 9.330 | 9.340 | 8.970 | 9.140 | 35,040 | -0.12(-1.30%) |
May 20, 2015 | 9.660 | 9.660 | 9.010 | 9.260 | 47,914 | -0.23(-2.42%) |
May 19, 2015 | 9.200 | 9.500 | 8.860 | 9.490 | 66,373 | +0.25(+2.71%) |
May 18, 2015 | 9.470 | 9.876 | 9.000 | 9.240 | 64,682 | -0.15(-1.60%) |
May 15, 2015 | 9.530 | 9.922 | 9.020 | 9.390 | 45,257 | -0.11(-1.16%) |
May 14, 2015 | 9.100 | 9.850 | 9.000 | 9.500 | 53,158 | +0.00(+0.00%) |
May 13, 2015 | 9.260 | 9.850 | 9.080 | 9.500 | 59,006 | +0.45(+4.97%) |
May 12, 2015 | 9.370 | 9.540 | 8.990 | 9.050 | 72,928 | -0.35(-3.72%) |
May 11, 2015 | 9.600 | 10.00 | 9.330 | 9.400 | 75,000 | +0.30(+3.30%) |
May 08, 2015 | 9.280 | 9.390 | 8.770 | 9.100 | 114,497 | +0.02(+0.22%) |
May 07, 2015 | 8.990 | 9.390 | 8.960 | 9.080 | 136,033 | -0.04(-0.44%) |
May 06, 2015 | 9.050 | 9.870 | 8.810 | 9.120 | 154,754 | +0.25(+2.82%) |
May 05, 2015 | 9.170 | 9.330 | 8.710 | 8.870 | 74,343 | -0.46(-4.93%) |
May 04, 2015 | 9.660 | 9.950 | 9.320 | 9.330 | 36,280 | -0.33(-3.42%) |
May 01, 2015 | 9.290 | 9.890 | 9.250 | 9.660 | 86,729 | +0.50(+5.46%) |
Apr 30, 2015 | 9.540 | 9.900 | 9.120 | 9.160 | 106,387 | -0.46(-4.78%) |
Apr 29, 2015 | 9.850 | 10.13 | 9.450 | 9.620 | 56,116 | -0.39(-3.90%) |
Apr 28, 2015 | 10.07 | 10.23 | 9.840 | 10.01 | 36,447 | +0.03(+0.30%) |
Apr 27, 2015 | 10.21 | 10.36 | 9.880 | 9.980 | 62,937 | -0.28(-2.73%) |
Apr 24, 2015 | 10.30 | 10.45 | 10.06 | 10.26 | 52,801 | +0.05(+0.49%) |
Apr 23, 2015 | 10.27 | 10.50 | 9.920 | 10.21 | 74,646 | -0.13(-1.26%) |
Apr 22, 2015 | 10.55 | 10.81 | 10.23 | 10.34 | 42,724 | -0.27(-2.54%) |
Apr 21, 2015 | 11.40 | 11.40 | 10.52 | 10.61 | 36,372 | -0.68(-6.02%) |
Apr 20, 2015 | 11.17 | 11.35 | 10.85 | 11.29 | 48,279 | +0.26(+2.36%) |
Apr 17, 2015 | 11.31 | 11.39 | 10.81 | 11.03 | 52,263 | -0.36(-3.16%) |
Apr 16, 2015 | 11.46 | 11.56 | 11.25 | 11.39 | 116,892 | -0.12(-1.04%) |
Apr 15, 2015 | 11.61 | 11.61 | 11.47 | 11.51 | 141,446 | +0.04(+0.35%) |
Apr 14, 2015 | 11.50 | 11.57 | 11.43 | 11.47 | 89,103 | -0.02(-0.17%) |
Apr 13, 2015 | 11.41 | 11.58 | 11.41 | 11.49 | 57,192 | +0.03(+0.26%) |
Apr 10, 2015 | 11.58 | 11.66 | 11.40 | 11.46 | 72,568 | -0.04(-0.35%) |
Apr 09, 2015 | 11.44 | 11.56 | 11.20 | 11.50 | 155,889 | -0.01(-0.09%) |
Apr 08, 2015 | 11.30 | 11.78 | 11.28 | 11.51 | 169,202 | +0.20(+1.77%) |
Apr 07, 2015 | 11.62 | 11.67 | 11.01 | 11.31 | 110,085 | -0.13(-1.14%) |
Apr 06, 2015 | 11.38 | 11.59 | 11.21 | 11.44 | 99,027 | +0.08(+0.70%) |
Apr 02, 2015 | 11.47 | 11.36 | 11.36 | 11.36 | 125,300 | -0.08(-0.70%) |
Apr 01, 2015 | 12.40 | 12.40 | 10.77 | 11.44 | 621,308 | -1.49(-11.52%) |
Mar 31, 2015 | 12.98 | 13.10 | 12.74 | 12.93 | 32,264 | -0.16(-1.22%) |
Mar 30, 2015 | 13.39 | 13.54 | 12.99 | 13.09 | 43,860 | -0.43(-3.18%) |
Mar 27, 2015 | 13.65 | 13.76 | 13.20 | 13.52 | 37,578 | -0.20(-1.46%) |
Mar 26, 2015 | 14.69 | 15.23 | 13.57 | 13.72 | 54,970 | -0.61(-4.26%) |
Mar 25, 2015 | 15.00 | 15.14 | 13.85 | 14.33 | 52,348 | -0.15(-1.04%) |
Mar 24, 2015 | 15.02 | 15.31 | 14.40 | 14.48 | 26,210 | -0.38(-2.56%) |
Mar 23, 2015 | 15.47 | 15.90 | 14.79 | 14.86 | 39,633 | -0.54(-3.51%) |
Mar 20, 2015 | 15.64 | 16.14 | 15.30 | 15.40 | 47,320 | -0.22(-1.41%) |
Mar 19, 2015 | 15.33 | 15.76 | 14.52 | 15.62 | 46,883 | +0.21(+1.36%) |
Mar 18, 2015 | 13.87 | 15.96 | 13.87 | 15.41 | 59,857 | +1.39(+9.91%) |
Mar 17, 2015 | 14.18 | 14.32 | 13.79 | 14.02 | 57,097 | -0.19(-1.34%) |
Mar 16, 2015 | 15.94 | 15.96 | 13.80 | 14.21 | 144,535 | -1.71(-10.74%) |
Mar 13, 2015 | 16.10 | 16.37 | 15.52 | 15.92 | 78,924 | +0.40(+2.58%) |
Mar 12, 2015 | 15.57 | 17.03 | 15.25 | 15.52 | 115,405 | +0.53(+3.54%) |
Mar 11, 2015 | 14.46 | 15.42 | 14.10 | 14.99 | 72,507 | +1.02(+7.30%) |
Mar 10, 2015 | 13.75 | 14.91 | 13.75 | 13.97 | 35,473 | -0.01(-0.07%) |
Mar 09, 2015 | 13.99 | 14.14 | 13.75 | 13.98 | 16,062 | -0.07(-0.50%) |
Mar 06, 2015 | 14.85 | 15.25 | 13.94 | 14.05 | 72,678 | -1.13(-7.44%) |
Mar 05, 2015 | 15.36 | 15.64 | 14.93 | 15.18 | 28,021 | -0.18(-1.17%) |
Mar 04, 2015 | 15.38 | 15.48 | 14.68 | 15.36 | 46,223 | +0.00(+0.00%) |
Mar 03, 2015 | 15.35 | 15.69 | 15.09 | 15.36 | 35,943 | +0.03(+0.20%) |