Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.78 | 12.93 | 12.40 | 12.49 | 166,954 | -0.31(-2.42%) |
May 28, 2015 | 13.62 | 13.79 | 12.63 | 12.80 | 292,810 | -0.77(-5.67%) |
May 27, 2015 | 12.68 | 14.00 | 12.68 | 13.57 | 388,486 | +0.98(+7.78%) |
May 26, 2015 | 11.84 | 12.63 | 11.79 | 12.59 | 245,564 | +0.72(+6.07%) |
May 22, 2015 | 11.64 | 11.87 | 11.87 | 11.87 | 75,600 | +0.27(+2.33%) |
May 21, 2015 | 11.45 | 11.79 | 10.95 | 11.60 | 426,906 | +0.25(+2.20%) |
May 20, 2015 | 11.35 | 11.55 | 11.27 | 11.35 | 132,568 | +0.05(+0.44%) |
May 19, 2015 | 11.30 | 11.66 | 11.15 | 11.30 | 200,389 | -0.06(-0.53%) |
May 18, 2015 | 11.37 | 11.50 | 11.25 | 11.36 | 135,396 | -0.05(-0.44%) |
May 15, 2015 | 11.46 | 11.50 | 11.06 | 11.41 | 317,590 | +0.09(+0.80%) |
May 14, 2015 | 11.30 | 11.46 | 11.04 | 11.32 | 168,974 | +0.07(+0.62%) |
May 13, 2015 | 10.88 | 11.49 | 10.43 | 11.25 | 377,077 | +1.02(+9.97%) |
May 12, 2015 | 10.83 | 10.83 | 10.05 | 10.23 | 520,051 | -0.44(-4.12%) |
May 11, 2015 | 10.65 | 10.85 | 10.59 | 10.67 | 113,229 | +0.09(+0.85%) |
May 08, 2015 | 10.88 | 10.88 | 10.49 | 10.58 | 102,401 | -0.18(-1.67%) |
May 07, 2015 | 10.31 | 10.94 | 10.31 | 10.76 | 137,370 | +0.45(+4.36%) |
May 06, 2015 | 10.41 | 10.54 | 10.22 | 10.31 | 87,241 | +0.00(+0.00%) |
May 05, 2015 | 10.59 | 10.71 | 10.12 | 10.31 | 149,847 | -0.20(-1.90%) |
May 04, 2015 | 10.52 | 10.69 | 10.43 | 10.51 | 122,132 | +0.04(+0.38%) |
May 01, 2015 | 9.950 | 10.56 | 9.870 | 10.47 | 120,639 | +0.55(+5.54%) |
Apr 30, 2015 | 9.750 | 9.990 | 9.750 | 9.920 | 130,656 | +0.10(+1.02%) |
Apr 29, 2015 | 9.650 | 9.930 | 9.620 | 9.820 | 142,220 | +0.11(+1.13%) |
Apr 28, 2015 | 10.05 | 10.05 | 9.450 | 9.710 | 181,278 | -0.34(-3.38%) |
Apr 27, 2015 | 10.53 | 10.58 | 9.800 | 10.05 | 263,517 | -0.41(-3.92%) |
Apr 24, 2015 | 10.88 | 10.88 | 10.35 | 10.46 | 97,908 | -0.44(-4.04%) |
Apr 23, 2015 | 10.89 | 11.00 | 10.80 | 10.90 | 63,158 | -0.04(-0.37%) |
Apr 22, 2015 | 10.99 | 11.02 | 10.74 | 10.94 | 78,416 | -0.02(-0.18%) |
Apr 21, 2015 | 10.73 | 11.00 | 10.50 | 10.96 | 142,758 | +0.12(+1.11%) |
Apr 20, 2015 | 11.09 | 11.18 | 10.79 | 10.84 | 161,065 | -0.05(-0.46%) |
Apr 17, 2015 | 10.49 | 10.99 | 10.44 | 10.89 | 310,948 | +0.09(+0.83%) |
Apr 16, 2015 | 11.00 | 11.30 | 10.65 | 10.80 | 659,488 | +0.10(+0.93%) |
Apr 15, 2015 | 10.18 | 10.84 | 10.10 | 10.70 | 4,034,746 | +1.30(+13.83%) |
Apr 14, 2015 | 9.140 | 9.600 | 9.060 | 9.400 | 346,412 | +0.35(+3.87%) |
Apr 13, 2015 | 9.830 | 9.850 | 8.910 | 9.050 | 259,410 | -0.82(-8.31%) |
Apr 10, 2015 | 9.240 | 9.890 | 9.240 | 9.870 | 63,810 | +0.45(+4.78%) |
Apr 09, 2015 | 9.020 | 9.610 | 8.900 | 9.420 | 146,611 | +0.44(+4.90%) |
Apr 08, 2015 | 9.100 | 9.200 | 8.600 | 8.980 | 125,515 | -0.16(-1.75%) |
Apr 07, 2015 | 8.540 | 9.230 | 8.530 | 9.140 | 170,209 | +0.51(+5.85%) |
Apr 06, 2015 | 8.850 | 9.144 | 8.520 | 8.635 | 82,930 | -0.21(-2.43%) |
Apr 02, 2015 | 9.000 | 8.850 | 8.850 | 8.850 | 272,100 | -0.46(-4.94%) |
Apr 01, 2015 | 9.250 | 9.340 | 8.940 | 9.310 | 264,205 | +0.06(+0.65%) |
Mar 31, 2015 | 9.130 | 9.450 | 9.040 | 9.250 | 248,678 | -0.05(-0.54%) |
Mar 30, 2015 | 9.310 | 9.500 | 8.910 | 9.300 | 239,292 | -0.03(-0.32%) |
Mar 27, 2015 | 9.430 | 9.666 | 9.270 | 9.330 | 37,663 | -0.17(-1.79%) |
Mar 26, 2015 | 9.880 | 9.950 | 9.410 | 9.500 | 81,062 | -0.44(-4.43%) |
Mar 25, 2015 | 10.02 | 10.15 | 9.920 | 9.940 | 127,895 | -0.19(-1.88%) |
Mar 24, 2015 | 10.03 | 10.35 | 9.940 | 10.13 | 272,788 | +0.06(+0.60%) |
Mar 23, 2015 | 9.980 | 10.07 | 9.920 | 10.07 | 174,708 | +0.07(+0.70%) |
Mar 20, 2015 | 10.00 | 10.00 | 9.650 | 10.00 | 240,256 | +0.10(+1.01%) |
Mar 19, 2015 | 9.640 | 10.00 | 9.590 | 9.900 | 449,522 | +0.27(+2.80%) |
Mar 18, 2015 | 9.890 | 10.08 | 9.070 | 9.630 | 647,883 | -0.47(-4.65%) |
Mar 17, 2015 | 10.18 | 10.36 | 9.860 | 10.10 | 528,310 | -0.26(-2.51%) |
Mar 16, 2015 | 10.29 | 10.59 | 10.08 | 10.36 | 163,202 | +0.16(+1.57%) |
Mar 13, 2015 | 10.32 | 10.50 | 9.890 | 10.20 | 74,674 | -0.04(-0.39%) |
Mar 12, 2015 | 10.02 | 10.63 | 9.950 | 10.24 | 130,679 | +0.22(+2.20%) |
Mar 11, 2015 | 9.690 | 10.26 | 9.520 | 10.02 | 166,195 | +0.33(+3.41%) |
Mar 10, 2015 | 9.390 | 9.850 | 9.290 | 9.690 | 214,863 | +0.32(+3.42%) |
Mar 09, 2015 | 9.250 | 9.420 | 9.230 | 9.370 | 153,297 | +0.12(+1.30%) |
Mar 06, 2015 | 9.250 | 9.250 | 9.060 | 9.250 | 183,221 | +0.00(+0.00%) |
Mar 05, 2015 | 9.010 | 9.250 | 8.920 | 9.250 | 105,957 | +0.28(+3.12%) |
Mar 04, 2015 | 8.840 | 9.115 | 9.020 | 8.970 | 89,217 | -0.05(-0.55%) |
Mar 03, 2015 | 8.910 | 9.250 | 8.750 | 9.020 | 79,167 | +0.17(+1.92%) |