Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.37 | 11.40 | 10.97 | 11.12 | 782,216 | -0.23(-2.03%) |
May 28, 2015 | 11.18 | 11.37 | 11.03 | 11.35 | 385,619 | +0.10(+0.89%) |
May 27, 2015 | 11.17 | 11.45 | 11.17 | 11.25 | 338,300 | +0.07(+0.63%) |
May 26, 2015 | 11.16 | 11.34 | 11.06 | 11.18 | 570,737 | -0.17(-1.50%) |
May 25, 2015 | 11.22 | 11.36 | 11.21 | 11.35 | 138,550 | -0.06(-0.53%) |
May 22, 2015 | 11.30 | 11.42 | 11.20 | 11.41 | 358,296 | +0.10(+0.88%) |
May 21, 2015 | 11.57 | 11.60 | 11.16 | 11.31 | 740,451 | -0.15(-1.31%) |
May 20, 2015 | 11.62 | 11.96 | 11.37 | 11.46 | 563,363 | -0.28(-2.39%) |
May 19, 2015 | 11.91 | 12.04 | 11.65 | 11.74 | 918,246 | -0.35(-2.89%) |
May 15, 2015 | 12.09 | 12.09 | 12.09 | 0 | +0.17(+1.43%) | |
May 14, 2015 | 11.73 | 12.04 | 11.71 | 11.92 | 489,844 | +0.23(+1.97%) |
May 13, 2015 | 11.88 | 12.02 | 11.62 | 11.69 | 710,936 | -0.22(-1.85%) |
May 12, 2015 | 11.70 | 12.14 | 11.70 | 11.91 | 474,754 | +0.05(+0.42%) |
May 11, 2015 | 11.83 | 12.38 | 11.71 | 11.86 | 754,008 | -0.24(-1.98%) |
May 08, 2015 | 12.06 | 12.44 | 12.05 | 12.10 | 1,255,063 | +0.31(+2.63%) |
May 07, 2015 | 11.88 | 11.88 | 11.27 | 11.79 | 596,592 | -0.10(-0.84%) |
May 06, 2015 | 11.85 | 11.93 | 11.52 | 11.89 | 1,237,422 | -0.05(-0.42%) |
May 05, 2015 | 12.24 | 12.32 | 11.92 | 11.94 | 1,163,662 | -0.31(-2.53%) |
May 04, 2015 | 12.50 | 12.50 | 12.16 | 12.25 | 1,057,896 | -0.26(-2.08%) |
May 01, 2015 | 12.09 | 12.61 | 12.00 | 12.51 | 1,203,690 | +0.58(+4.86%) |
Apr 30, 2015 | 11.65 | 12.14 | 11.65 | 11.93 | 1,142,285 | +0.29(+2.49%) |
Apr 29, 2015 | 11.65 | 11.29 | 11.64 | 737,101 | +0.12(+1.04%) | |
Apr 28, 2015 | 11.41 | 11.70 | 11.38 | 11.52 | 1,281,806 | -0.06(-0.52%) |
Apr 27, 2015 | 11.24 | 11.71 | 11.24 | 11.58 | 1,405,028 | +0.35(+3.12%) |
Apr 24, 2015 | 10.84 | 11.36 | 10.84 | 11.23 | 1,412,787 | +0.42(+3.89%) |
Apr 23, 2015 | 10.24 | 10.87 | 10.22 | 10.81 | 977,312 | +0.62(+6.08%) |
Apr 22, 2015 | 10.10 | 10.30 | 10.10 | 10.19 | 355,109 | +0.04(+0.39%) |
Apr 21, 2015 | 10.54 | 10.58 | 10.11 | 10.15 | 858,383 | -0.36(-3.43%) |
Apr 20, 2015 | 10.57 | 10.64 | 10.27 | 10.51 | 612,132 | -0.03(-0.28%) |
Apr 17, 2015 | 10.35 | 10.56 | 10.27 | 10.54 | 364,611 | +0.14(+1.35%) |
Apr 16, 2015 | 10.69 | 10.69 | 10.26 | 10.40 | 1,104,814 | -0.38(-3.53%) |
Apr 15, 2015 | 10.75 | 10.90 | 10.69 | 10.78 | 436,557 | +0.07(+0.65%) |
Apr 14, 2015 | 10.69 | 10.72 | 10.53 | 10.71 | 285,320 | -0.04(-0.37%) |
Apr 13, 2015 | 10.85 | 10.85 | 10.59 | 10.75 | 675,666 | -0.31(-2.80%) |
Apr 10, 2015 | 10.85 | 11.09 | 10.81 | 11.06 | 771,896 | +0.30(+2.79%) |
Apr 09, 2015 | 10.88 | 10.98 | 10.75 | 10.76 | 259,359 | -0.12(-1.10%) |
Apr 08, 2015 | 10.79 | 11.04 | 10.79 | 10.88 | 734,901 | +0.04(+0.37%) |
Apr 07, 2015 | 10.70 | 10.98 | 10.70 | 10.84 | 653,731 | +0.10(+0.93%) |
Apr 06, 2015 | 10.55 | 10.77 | 10.44 | 10.74 | 617,864 | +0.26(+2.48%) |
Apr 02, 2015 | 10.48 | 10.48 | 10.48 | 0 | +0.02(+0.19%) | |
Apr 01, 2015 | 10.41 | 10.61 | 10.38 | 10.46 | 363,489 | +0.10(+0.97%) |
Mar 31, 2015 | 10.40 | 10.47 | 10.32 | 10.36 | 618,633 | -0.27(-2.54%) |
Mar 30, 2015 | 10.40 | 10.74 | 10.18 | 10.63 | 844,712 | +0.22(+2.11%) |
Mar 27, 2015 | 10.27 | 10.47 | 10.03 | 10.41 | 592,111 | +0.11(+1.07%) |
Mar 26, 2015 | 10.55 | 10.76 | 10.30 | 10.30 | 1,040,195 | -0.13(-1.25%) |
Mar 25, 2015 | 10.42 | 10.62 | 10.32 | 10.43 | 975,926 | -0.08(-0.76%) |
Mar 24, 2015 | 10.37 | 10.59 | 10.05 | 10.51 | 1,573,534 | +0.03(+0.29%) |
Mar 23, 2015 | 9.870 | 10.49 | 9.770 | 10.48 | 1,181,923 | +0.63(+6.40%) |
Mar 20, 2015 | 9.400 | 9.980 | 9.330 | 9.850 | 789,951 | +0.62(+6.72%) |
Mar 19, 2015 | 9.500 | 9.510 | 9.210 | 9.230 | 659,920 | -0.40(-4.15%) |
Mar 18, 2015 | 9.510 | 9.730 | 9.370 | 9.630 | 400,817 | +0.01(+0.10%) |
Mar 17, 2015 | 9.550 | 9.750 | 9.500 | 9.620 | 471,331 | -0.06(-0.62%) |
Mar 16, 2015 | 9.430 | 9.730 | 9.290 | 9.680 | 541,897 | +0.25(+2.65%) |
Mar 13, 2015 | 9.600 | 9.660 | 9.360 | 9.430 | 530,320 | -0.23(-2.38%) |
Mar 12, 2015 | 9.460 | 9.740 | 9.460 | 9.660 | 734,559 | +0.38(+4.09%) |
Mar 11, 2015 | 9.380 | 9.420 | 9.140 | 9.280 | 835,326 | -0.13(-1.38%) |
Mar 10, 2015 | 9.590 | 9.680 | 9.370 | 9.410 | 392,100 | -0.20(-2.08%) |
Mar 09, 2015 | 9.790 | 9.920 | 9.610 | 9.610 | 403,388 | -0.12(-1.23%) |
Mar 06, 2015 | 9.650 | 9.830 | 9.570 | 9.730 | 460,673 | -0.02(-0.21%) |
Mar 05, 2015 | 9.900 | 9.990 | 9.740 | 9.750 | 807,876 | -0.10(-1.02%) |
Mar 04, 2015 | 10.01 | 9.780 | 9.850 | 833,650 | -0.16(-1.60%) | |
Mar 03, 2015 | 10.08 | 10.01 | 804,937 | -0.41(-3.93%) |