Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.35 | 11.35 | 11.00 | 11.00 | 1,076 | -0.40(-3.50%) |
May 28, 2015 | 11.40 | 11.40 | 10.49 | 11.40 | 594 | +0.30(+2.70%) |
May 27, 2015 | 10.55 | 11.50 | 10.50 | 11.10 | 1,744 | +0.55(+5.21%) |
May 26, 2015 | 10.25 | 10.80 | 10.15 | 10.55 | 443 | -0.60(-5.38%) |
May 22, 2015 | 10.65 | 11.15 | 11.15 | 11.15 | 2,600 | +0.75(+7.20%) |
May 21, 2015 | 10.50 | 10.50 | 10.35 | 10.40 | 530 | -0.35(-3.25%) |
May 20, 2015 | 10.50 | 11.40 | 10.50 | 10.75 | 1,540 | +0.25(+2.38%) |
May 19, 2015 | 10.40 | 10.55 | 10.40 | 10.50 | 751 | +0.00(+0.00%) |
May 18, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 30 | -0.02(-0.15%) |
May 15, 2015 | 10.25 | 11.45 | 10.25 | 10.52 | 2,201 | +0.25(+2.47%) |
May 14, 2015 | 11.70 | 11.70 | 10.05 | 10.26 | 234 | +0.11(+1.11%) |
May 13, 2015 | 10.40 | 10.40 | 10.05 | 10.15 | 1,740 | -0.25(-2.40%) |
May 12, 2015 | 10.15 | 10.95 | 10.15 | 10.40 | 1,068 | -0.17(-1.63%) |
May 11, 2015 | 11.75 | 11.75 | 10.57 | 10.57 | 465 | -0.43(-3.89%) |
May 08, 2015 | 10.60 | 11.10 | 10.55 | 11.00 | 1,574 | +0.06(+0.59%) |
May 07, 2015 | 10.95 | 11.00 | 10.80 | 10.94 | 1,458 | +0.09(+0.83%) |
May 06, 2015 | 11.17 | 11.17 | 10.84 | 10.84 | 303 | -0.01(-0.05%) |
May 05, 2015 | 11.35 | 11.35 | 10.65 | 10.85 | 382 | -0.50(-4.41%) |
May 04, 2015 | 10.80 | 11.49 | 10.80 | 11.35 | 257 | -0.35(-2.99%) |
May 01, 2015 | 11.50 | 11.75 | 10.60 | 11.70 | 2,771 | +0.35(+3.08%) |
Apr 30, 2015 | 11.00 | 11.65 | 10.55 | 11.35 | 4,136 | +0.40(+3.65%) |
Apr 29, 2015 | 11.15 | 11.15 | 10.95 | 10.95 | 800 | +0.00(+0.00%) |
Apr 28, 2015 | 10.55 | 11.25 | 10.55 | 10.95 | 5,131 | +0.00(+0.00%) |
Apr 27, 2015 | 11.05 | 11.80 | 10.95 | 10.95 | 8,438 | -0.20(-1.79%) |
Apr 24, 2015 | 10.75 | 11.65 | 10.70 | 11.15 | 1,488 | +0.00(+0.00%) |
Apr 23, 2015 | 11.20 | 11.80 | 10.55 | 11.15 | 3,855 | -0.07(-0.67%) |
Apr 22, 2015 | 11.85 | 12.30 | 10.55 | 11.22 | 5,230 | +0.28(+2.51%) |
Apr 21, 2015 | 10.95 | 12.35 | 10.50 | 10.95 | 4,635 | -0.09(-0.77%) |
Apr 20, 2015 | 10.50 | 12.60 | 10.50 | 11.04 | 8,887 | +0.54(+5.10%) |
Apr 17, 2015 | 11.50 | 11.50 | 10.36 | 10.50 | 9,243 | -1.15(-9.87%) |
Apr 16, 2015 | 10.30 | 13.45 | 10.30 | 11.65 | 52,554 | +1.35(+13.11%) |
Apr 15, 2015 | 10.30 | 10.95 | 10.30 | 10.30 | 2,222 | -0.49(-4.59%) |
Apr 14, 2015 | 10.80 | 10.90 | 10.25 | 10.79 | 671 | +0.60(+5.83%) |
Apr 13, 2015 | 10.10 | 10.40 | 9.750 | 10.20 | 4,622 | -0.25(-2.39%) |
Apr 10, 2015 | 11.25 | 11.25 | 10.31 | 10.45 | 5,088 | -0.50(-4.57%) |
Apr 09, 2015 | 10.55 | 12.25 | 10.25 | 10.95 | 23,120 | +1.10(+11.17%) |
Apr 08, 2015 | 8.750 | 11.40 | 8.700 | 9.850 | 21,738 | +1.65(+20.12%) |
Apr 07, 2015 | 8.500 | 8.500 | 8.050 | 8.200 | 415 | -0.15(-1.80%) |
Apr 06, 2015 | 8.450 | 8.499 | 8.350 | 8.350 | 204 | -0.20(-2.34%) |
Apr 02, 2015 | 8.300 | 8.550 | 8.550 | 8.550 | 1,460 | +0.55(+6.88%) |
Apr 01, 2015 | 8.700 | 8.700 | 8.000 | 8.000 | 995 | -0.50(-5.88%) |
Mar 31, 2015 | 8.050 | 8.749 | 8.050 | 8.500 | 963 | +0.15(+1.80%) |
Mar 30, 2015 | 7.850 | 8.351 | 7.850 | 8.350 | 1,874 | +0.16(+1.92%) |
Mar 27, 2015 | 8.050 | 8.899 | 7.801 | 8.193 | 1,157 | +0.44(+5.71%) |
Mar 26, 2015 | 9.250 | 9.250 | 7.600 | 7.750 | 2,813 | -0.65(-7.74%) |
Mar 25, 2015 | 8.900 | 9.150 | 8.300 | 8.400 | 800 | -0.40(-4.55%) |
Mar 24, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 59 | -0.10(-1.12%) |
Mar 23, 2015 | 8.400 | 8.900 | 8.400 | 8.900 | 238 | -0.04(-0.43%) |
Mar 20, 2015 | 8.250 | 9.149 | 8.250 | 8.938 | 573 | -0.31(-3.37%) |
Mar 19, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 64 | +0.00(+0.00%) |
Mar 18, 2015 | 8.800 | 9.250 | 8.800 | 9.250 | 3,710 | +1.00(+12.12%) |
Mar 17, 2015 | 8.450 | 8.756 | 8.250 | 8.250 | 463 | +0.20(+2.48%) |
Mar 16, 2015 | 7.800 | 8.200 | 7.750 | 8.050 | 1,667 | -0.03(-0.34%) |
Mar 13, 2015 | 8.100 | 8.100 | 7.750 | 8.078 | 366 | -0.37(-4.41%) |
Mar 12, 2015 | 8.499 | 8.850 | 8.350 | 8.450 | 2,414 | -0.05(-0.59%) |
Mar 11, 2015 | 9.200 | 9.200 | 8.350 | 8.500 | 4,767 | -0.70(-7.61%) |
Mar 10, 2015 | 9.350 | 9.500 | 9.000 | 9.200 | 3,312 | -0.20(-2.12%) |
Mar 09, 2015 | 9.650 | 9.650 | 9.300 | 9.400 | 1,778 | -0.25(-2.59%) |
Mar 06, 2015 | 9.650 | 10.40 | 9.500 | 9.650 | 2,434 | -0.05(-0.52%) |
Mar 05, 2015 | 10.10 | 10.10 | 9.600 | 9.700 | 585 | -0.05(-0.51%) |
Mar 04, 2015 | 10.15 | 10.20 | 9.700 | 9.750 | 3,103 | -0.45(-4.41%) |
Mar 03, 2015 | 10.65 | 10.65 | 10.15 | 10.20 | 1,205 | -0.12(-1.17%) |