Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.00 | 12.57 | 12.00 | 12.40 | 492,321 | +0.41(+3.39%) |
May 28, 2015 | 11.94 | 12.04 | 11.78 | 12.00 | 458,344 | +0.08(+0.70%) |
May 27, 2015 | 11.54 | 11.93 | 11.51 | 11.91 | 251,457 | +0.36(+3.12%) |
May 26, 2015 | 11.53 | 11.60 | 11.31 | 11.55 | 171,728 | +0.01(+0.08%) |
May 22, 2015 | 11.63 | 11.54 | 11.54 | 11.54 | 237,622 | -0.01(-0.08%) |
May 21, 2015 | 11.69 | 11.79 | 11.47 | 11.55 | 139,486 | -0.12(-1.03%) |
May 20, 2015 | 11.53 | 11.77 | 11.38 | 11.67 | 193,268 | +0.24(+2.10%) |
May 19, 2015 | 11.31 | 11.50 | 11.28 | 11.43 | 133,164 | +0.11(+0.98%) |
May 18, 2015 | 11.17 | 11.41 | 11.05 | 11.32 | 262,588 | +0.28(+2.51%) |
May 15, 2015 | 11.25 | 11.29 | 10.99 | 11.04 | 104,623 | -0.19(-1.73%) |
May 14, 2015 | 11.08 | 11.24 | 10.93 | 11.24 | 133,714 | +0.19(+1.76%) |
May 13, 2015 | 10.79 | 11.09 | 10.76 | 11.04 | 178,544 | +0.31(+2.93%) |
May 12, 2015 | 10.56 | 10.73 | 10.46 | 10.73 | 158,652 | +0.15(+1.40%) |
May 11, 2015 | 10.65 | 10.78 | 10.54 | 10.58 | 234,583 | -0.01(-0.09%) |
May 08, 2015 | 10.61 | 10.67 | 10.56 | 10.59 | 106,715 | +0.06(+0.61%) |
May 07, 2015 | 10.38 | 10.59 | 10.30 | 10.53 | 120,190 | +0.10(+0.98%) |
May 06, 2015 | 10.41 | 10.50 | 10.39 | 10.42 | 156,108 | +0.00(+0.00%) |
May 05, 2015 | 10.36 | 10.49 | 10.27 | 10.42 | 122,676 | +0.01(+0.09%) |
May 04, 2015 | 10.21 | 10.55 | 10.21 | 10.42 | 195,849 | +0.23(+2.27%) |
May 01, 2015 | 9.712 | 10.42 | 9.712 | 10.18 | 353,366 | +0.50(+5.16%) |
Apr 30, 2015 | 9.666 | 9.749 | 9.407 | 9.685 | 137,248 | +0.01(+0.10%) |
Apr 29, 2015 | 9.833 | 9.948 | 9.666 | 9.675 | 60,379 | -0.26(-2.61%) |
Apr 28, 2015 | 9.777 | 10.04 | 9.777 | 9.934 | 91,659 | +0.17(+1.70%) |
Apr 27, 2015 | 9.749 | 9.953 | 9.643 | 9.768 | 80,387 | +0.00(+0.00%) |
Apr 24, 2015 | 9.814 | 9.823 | 9.675 | 9.768 | 61,946 | -0.08(-0.85%) |
Apr 23, 2015 | 9.842 | 9.916 | 9.759 | 9.851 | 54,993 | -0.06(-0.56%) |
Apr 22, 2015 | 9.888 | 9.944 | 9.768 | 9.907 | 51,523 | -0.02(-0.19%) |
Apr 21, 2015 | 9.925 | 9.952 | 9.879 | 9.925 | 33,673 | +0.00(+0.00%) |
Apr 20, 2015 | 9.925 | 10.01 | 9.796 | 9.925 | 58,784 | +0.09(+0.94%) |
Apr 17, 2015 | 10.02 | 10.11 | 9.759 | 9.833 | 83,027 | -0.27(-2.66%) |
Apr 16, 2015 | 10.15 | 10.18 | 10.08 | 10.10 | 51,300 | -0.07(-0.73%) |
Apr 15, 2015 | 10.17 | 10.29 | 10.14 | 10.18 | 95,442 | -0.04(-0.36%) |
Apr 14, 2015 | 10.37 | 10.37 | 10.17 | 10.21 | 124,474 | -0.18(-1.69%) |
Apr 13, 2015 | 10.52 | 10.54 | 10.32 | 10.39 | 76,628 | -0.13(-1.23%) |
Apr 10, 2015 | 10.44 | 10.54 | 10.27 | 10.52 | 53,527 | +0.16(+1.52%) |
Apr 09, 2015 | 10.42 | 10.47 | 10.12 | 10.36 | 43,245 | -0.07(-0.71%) |
Apr 08, 2015 | 10.40 | 10.59 | 10.31 | 10.43 | 164,929 | +0.04(+0.36%) |
Apr 07, 2015 | 10.36 | 10.56 | 10.30 | 10.40 | 56,271 | +0.00(+0.00%) |
Apr 06, 2015 | 10.13 | 10.41 | 10.08 | 10.40 | 82,468 | +0.24(+2.37%) |
Apr 02, 2015 | 10.27 | 10.16 | 10.16 | 10.16 | 61,189 | -0.14(-1.35%) |
Apr 01, 2015 | 10.12 | 10.31 | 10.01 | 10.30 | 99,091 | +0.18(+1.74%) |
Mar 31, 2015 | 10.22 | 10.27 | 10.11 | 10.12 | 94,995 | -0.15(-1.44%) |
Mar 30, 2015 | 10.19 | 10.37 | 10.06 | 10.27 | 84,904 | +0.09(+0.91%) |
Mar 27, 2015 | 10.13 | 10.30 | 9.961 | 10.18 | 69,255 | +0.06(+0.55%) |
Mar 26, 2015 | 9.944 | 10.21 | 9.916 | 10.12 | 59,808 | +0.13(+1.30%) |
Mar 25, 2015 | 10.53 | 10.53 | 9.925 | 9.990 | 64,098 | -0.53(-5.01%) |
Mar 24, 2015 | 10.55 | 10.64 | 10.48 | 10.52 | 96,790 | -0.06(-0.52%) |
Mar 23, 2015 | 10.41 | 10.64 | 10.41 | 10.57 | 56,125 | +0.10(+0.97%) |
Mar 20, 2015 | 10.35 | 10.55 | 10.18 | 10.47 | 146,630 | +0.13(+1.25%) |
Mar 19, 2015 | 10.35 | 10.41 | 10.16 | 10.34 | 43,527 | -0.02(-0.18%) |
Mar 18, 2015 | 10.36 | 10.52 | 10.21 | 10.36 | 107,661 | +0.00(+0.00%) |
Mar 17, 2015 | 10.22 | 10.41 | 10.12 | 10.36 | 98,681 | +0.12(+1.17%) |
Mar 16, 2015 | 10.34 | 10.41 | 10.22 | 10.24 | 48,706 | -0.05(-0.45%) |
Mar 13, 2015 | 10.32 | 10.32 | 10.05 | 10.29 | 62,855 | -0.02(-0.18%) |
Mar 12, 2015 | 10.33 | 10.38 | 10.14 | 10.30 | 106,478 | +0.08(+0.81%) |
Mar 11, 2015 | 10.16 | 10.28 | 10.05 | 10.22 | 73,195 | +0.06(+0.55%) |
Mar 10, 2015 | 10.07 | 10.22 | 9.851 | 10.17 | 65,646 | +0.01(+0.09%) |
Mar 09, 2015 | 10.03 | 10.21 | 9.944 | 10.16 | 74,363 | +0.16(+1.57%) |
Mar 06, 2015 | 10.23 | 10.36 | 9.879 | 9.999 | 81,360 | -0.36(-3.48%) |
Mar 05, 2015 | 10.21 | 10.42 | 10.10 | 10.36 | 104,764 | +0.14(+1.36%) |
Mar 04, 2015 | 10.17 | 10.30 | 10.09 | 10.22 | 71,790 | +0.04(+0.36%) |
Mar 03, 2015 | 10.28 | 10.41 | 10.01 | 10.18 | 85,813 | -0.16(-1.52%) |