Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.000 | 9.065 | 9.000 | 9.050 | 596 | -0.21(-2.23%) |
May 28, 2015 | 8.900 | 9.256 | 8.900 | 9.256 | 2,526 | +0.31(+3.42%) |
May 27, 2015 | 8.850 | 8.994 | 8.850 | 8.950 | 750 | +0.00(+0.00%) |
May 26, 2015 | 8.900 | 9.000 | 8.860 | 8.950 | 1,572 | +0.00(+0.00%) |
May 22, 2015 | 8.910 | 8.950 | 8.950 | 8.950 | 1,700 | +0.00(+0.00%) |
May 21, 2015 | 8.860 | 9.300 | 8.860 | 8.950 | 400 | -0.06(-0.63%) |
May 20, 2015 | 9.000 | 9.050 | 8.915 | 9.007 | 1,006 | +0.01(+0.08%) |
May 19, 2015 | 9.010 | 9.010 | 9.000 | 9.000 | 209 | -0.31(-3.33%) |
May 18, 2015 | 9.300 | 9.310 | 9.290 | 9.310 | 2,415 | -0.07(-0.75%) |
May 15, 2015 | 9.390 | 9.390 | 9.360 | 9.380 | 2,011 | +0.03(+0.27%) |
May 14, 2015 | 9.350 | 9.355 | 9.350 | 9.355 | 600 | -0.06(-0.68%) |
May 13, 2015 | 9.280 | 9.419 | 8.740 | 9.419 | 13,750 | +0.14(+1.50%) |
May 12, 2015 | 10.38 | 10.38 | 9.280 | 9.280 | 7,568 | -0.70(-7.01%) |
May 11, 2015 | 10.51 | 10.51 | 9.980 | 9.980 | 4,960 | -0.54(-5.13%) |
May 08, 2015 | 10.52 | 10.80 | 10.52 | 10.52 | 8,017 | -0.43(-3.96%) |
May 07, 2015 | 10.65 | 10.96 | 10.65 | 10.95 | 718 | +0.05(+0.49%) |
May 06, 2015 | 11.16 | 11.16 | 10.90 | 10.90 | 460 | -0.35(-3.11%) |
May 05, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 260 | -0.27(-2.34%) |
May 04, 2015 | 11.07 | 11.52 | 10.65 | 11.52 | 940 | +0.31(+2.75%) |
May 01, 2015 | 11.05 | 11.21 | 11.05 | 11.21 | 2,169 | -0.49(-4.17%) |
Apr 30, 2015 | 11.07 | 11.70 | 11.07 | 11.70 | 483 | +0.30(+2.63%) |
Apr 29, 2015 | 11.40 | 11.40 | 11.40 | 11.40 | 485 | -0.39(-3.31%) |
Apr 28, 2015 | 10.95 | 11.85 | 10.95 | 11.79 | 4,523 | +0.45(+4.00%) |
Apr 27, 2015 | 11.40 | 11.40 | 11.12 | 11.34 | 1,453 | -0.30(-2.61%) |
Apr 24, 2015 | 11.71 | 12.14 | 11.51 | 11.64 | 3,105 | -0.46(-3.80%) |
Apr 21, 2015 | 11.60 | 12.29 | 11.60 | 12.10 | 5 | +0.00(+0.00%) |
Apr 20, 2015 | 12.12 | 12.76 | 11.20 | 12.10 | 8,769 | -0.79(-6.13%) |
Apr 17, 2015 | 12.35 | 12.90 | 12.35 | 12.89 | 1,120 | -0.30(-2.27%) |
Apr 16, 2015 | 13.26 | 13.26 | 13.15 | 13.19 | 3,815 | +0.38(+2.97%) |
Apr 15, 2015 | 12.70 | 12.98 | 12.70 | 12.81 | 1,320 | +0.43(+3.47%) |
Apr 14, 2015 | 12.71 | 12.72 | 12.09 | 12.38 | 6,709 | -0.32(-2.52%) |
Apr 13, 2015 | 12.72 | 12.72 | 12.70 | 12.70 | 1,308 | -0.21(-1.63%) |
Apr 10, 2015 | 12.91 | 12.91 | 12.91 | 12.91 | 389 | +0.21(+1.65%) |
Apr 09, 2015 | 12.80 | 13.10 | 12.10 | 12.70 | 23,375 | -0.55(-4.15%) |
Apr 08, 2015 | 12.80 | 13.25 | 12.20 | 13.25 | 18,178 | +0.55(+4.33%) |
Apr 07, 2015 | 12.70 | 12.70 | 12.70 | 12.70 | 102 | +0.57(+4.74%) |
Apr 06, 2015 | 12.02 | 12.20 | 12.00 | 12.12 | 2,323 | -1.04(-7.87%) |
Apr 02, 2015 | 13.20 | 13.16 | 13.16 | 13.16 | 4,000 | +0.01(+0.08%) |
Apr 01, 2015 | 13.32 | 13.45 | 12.76 | 13.15 | 3,698 | -0.11(-0.83%) |
Mar 31, 2015 | 12.65 | 13.26 | 11.56 | 13.26 | 24,766 | +0.61(+4.82%) |
Mar 30, 2015 | 12.25 | 12.85 | 12.25 | 12.65 | 3,335 | +0.95(+8.12%) |
Mar 27, 2015 | 11.20 | 12.20 | 11.20 | 11.70 | 10,624 | +0.03(+0.26%) |
Mar 26, 2015 | 11.20 | 12.07 | 10.75 | 11.67 | 21,002 | +0.52(+4.64%) |
Mar 25, 2015 | 12.06 | 12.06 | 11.15 | 11.15 | 3,827 | -0.90(-7.45%) |
Mar 20, 2015 | 11.48 | 12.05 | 11.48 | 12.05 | 18 | +0.44(+3.79%) |
Mar 19, 2015 | 12.25 | 12.25 | 11.60 | 11.61 | 4,231 | -1.09(-8.58%) |
Mar 18, 2015 | 12.76 | 12.76 | 12.70 | 12.70 | 869 | -0.57(-4.30%) |
Mar 17, 2015 | 13.35 | 13.35 | 13.25 | 13.27 | 7,092 | -0.08(-0.60%) |
Mar 16, 2015 | 13.25 | 13.51 | 13.25 | 13.35 | 1,599 | +0.08(+0.60%) |
Mar 13, 2015 | 13.75 | 14.00 | 13.27 | 13.27 | 24,110 | -0.53(-3.84%) |
Mar 12, 2015 | 13.87 | 13.87 | 13.68 | 13.80 | 12,245 | -0.09(-0.65%) |
Mar 11, 2015 | 13.80 | 14.00 | 13.75 | 13.89 | 9,764 | +0.39(+2.89%) |
Mar 10, 2015 | 13.50 | 13.50 | 13.07 | 13.50 | 10,774 | +0.00(+0.00%) |
Mar 09, 2015 | 12.35 | 13.50 | 12.35 | 13.50 | 17,393 | +1.12(+9.05%) |
Mar 06, 2015 | 11.51 | 12.38 | 11.51 | 12.38 | 5,760 | +0.19(+1.57%) |
Mar 05, 2015 | 12.50 | 12.60 | 12.05 | 12.19 | 26,723 | -0.59(-4.63%) |
Mar 04, 2015 | 11.80 | 12.78 | 10.82 | 12.78 | 18,958 | +1.69(+15.24%) |
Mar 03, 2015 | 10.65 | 11.09 | 10.60 | 11.09 | 4,316 | +0.95(+9.37%) |