Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.76 | 11.09 | 10.71 | 11.05 | 58,089 | +0.22(+2.03%) |
May 28, 2015 | 10.67 | 10.86 | 10.64 | 10.83 | 38,430 | +0.08(+0.74%) |
May 27, 2015 | 10.28 | 10.97 | 10.20 | 10.75 | 61,645 | +0.44(+4.27%) |
May 26, 2015 | 10.34 | 10.72 | 10.14 | 10.31 | 49,283 | +0.05(+0.49%) |
May 22, 2015 | 10.51 | 10.26 | 10.26 | 10.26 | 31,000 | -0.17(-1.63%) |
May 21, 2015 | 10.64 | 10.68 | 10.20 | 10.43 | 64,015 | -0.19(-1.79%) |
May 20, 2015 | 10.50 | 10.50 | 10.28 | 10.62 | 52,715 | +0.15(+1.43%) |
May 19, 2015 | 10.91 | 11.15 | 10.47 | 10.47 | 122,615 | -0.28(-2.60%) |
May 18, 2015 | 10.88 | 10.95 | 10.61 | 10.75 | 53,019 | +0.00(+0.00%) |
May 15, 2015 | 10.90 | 10.91 | 10.51 | 10.75 | 50,590 | +0.01(+0.09%) |
May 14, 2015 | 10.60 | 10.92 | 10.25 | 10.74 | 81,645 | +0.14(+1.32%) |
May 13, 2015 | 10.04 | 10.75 | 10.00 | 10.60 | 213,451 | +0.71(+7.18%) |
May 12, 2015 | 9.560 | 10.07 | 9.245 | 9.890 | 140,667 | +0.76(+8.32%) |
May 11, 2015 | 9.060 | 9.220 | 9.000 | 9.130 | 32,750 | +0.05(+0.55%) |
May 08, 2015 | 9.250 | 9.410 | 8.930 | 9.080 | 43,800 | -0.02(-0.22%) |
May 07, 2015 | 9.030 | 9.180 | 9.000 | 9.100 | 40,245 | -0.02(-0.22%) |
May 06, 2015 | 9.270 | 9.450 | 9.000 | 9.120 | 48,002 | -0.07(-0.76%) |
May 05, 2015 | 9.150 | 9.220 | 9.080 | 9.190 | 46,240 | -0.05(-0.54%) |
May 04, 2015 | 9.240 | 9.598 | 9.105 | 9.240 | 42,088 | +0.02(+0.22%) |
May 01, 2015 | 9.240 | 9.410 | 9.110 | 9.220 | 38,627 | +0.05(+0.55%) |
Apr 30, 2015 | 9.270 | 9.622 | 8.900 | 9.170 | 40,276 | -0.08(-0.86%) |
Apr 29, 2015 | 9.460 | 9.470 | 8.990 | 9.250 | 37,070 | -0.23(-2.43%) |
Apr 28, 2015 | 9.240 | 9.520 | 8.720 | 9.480 | 105,316 | +0.28(+3.04%) |
Apr 27, 2015 | 10.05 | 10.05 | 9.070 | 9.200 | 131,188 | -0.87(-8.64%) |
Apr 24, 2015 | 10.36 | 10.36 | 9.825 | 10.07 | 38,646 | -0.05(-0.49%) |
Apr 23, 2015 | 9.810 | 10.19 | 9.610 | 10.12 | 82,604 | +0.15(+1.50%) |
Apr 22, 2015 | 10.00 | 10.21 | 9.470 | 9.970 | 110,210 | -0.18(-1.77%) |
Apr 21, 2015 | 10.62 | 10.62 | 10.01 | 10.15 | 114,111 | -0.47(-4.43%) |
Apr 20, 2015 | 10.55 | 11.19 | 10.50 | 10.62 | 146,272 | +0.09(+0.85%) |
Apr 17, 2015 | 10.52 | 10.53 | 10.00 | 10.53 | 119,784 | +0.28(+2.73%) |
Apr 16, 2015 | 10.49 | 10.55 | 9.910 | 10.25 | 288,846 | +0.42(+4.27%) |
Apr 15, 2015 | 9.640 | 9.900 | 9.380 | 9.830 | 71,619 | +0.19(+1.97%) |
Apr 14, 2015 | 9.470 | 9.800 | 9.150 | 9.640 | 60,029 | +0.35(+3.77%) |
Apr 13, 2015 | 9.500 | 9.800 | 8.950 | 9.290 | 150,860 | +0.00(+0.00%) |
Apr 10, 2015 | 8.900 | 9.400 | 8.891 | 9.290 | 144,125 | +0.51(+5.81%) |
Apr 09, 2015 | 8.420 | 8.970 | 8.347 | 8.780 | 139,130 | +0.74(+9.20%) |
Apr 08, 2015 | 8.370 | 8.444 | 7.980 | 8.040 | 48,101 | -0.28(-3.37%) |
Apr 07, 2015 | 8.140 | 8.470 | 7.970 | 8.320 | 59,178 | +0.22(+2.72%) |
Apr 06, 2015 | 7.950 | 8.230 | 7.950 | 8.100 | 31,838 | +0.13(+1.63%) |
Apr 02, 2015 | 7.850 | 7.970 | 7.970 | 7.970 | 44,900 | +0.08(+0.95%) |
Apr 01, 2015 | 8.040 | 8.040 | 7.570 | 7.895 | 38,521 | +0.08(+1.09%) |
Mar 31, 2015 | 7.950 | 7.950 | 7.500 | 7.810 | 31,515 | -0.17(-2.13%) |
Mar 30, 2015 | 7.720 | 7.980 | 7.580 | 7.980 | 20,677 | +0.42(+5.56%) |
Mar 27, 2015 | 7.720 | 7.720 | 7.450 | 7.560 | 25,876 | -0.13(-1.69%) |
Mar 26, 2015 | 7.830 | 7.970 | 7.490 | 7.690 | 45,924 | -0.10(-1.28%) |
Mar 25, 2015 | 7.850 | 8.458 | 7.750 | 7.790 | 55,654 | -0.05(-0.64%) |
Mar 24, 2015 | 7.810 | 8.080 | 7.790 | 7.840 | 103,989 | +0.13(+1.69%) |
Mar 23, 2015 | 7.830 | 7.830 | 7.640 | 7.710 | 41,117 | -0.14(-1.78%) |
Mar 20, 2015 | 8.130 | 8.300 | 7.830 | 7.850 | 125,965 | -0.11(-1.38%) |
Mar 19, 2015 | 8.000 | 8.140 | 7.840 | 7.960 | 165,109 | +0.21(+2.71%) |
Mar 18, 2015 | 7.260 | 8.000 | 7.140 | 7.750 | 197,302 | +0.53(+7.34%) |
Mar 17, 2015 | 7.350 | 7.490 | 7.010 | 7.220 | 105,942 | -0.18(-2.43%) |
Mar 16, 2015 | 6.910 | 7.730 | 6.910 | 7.400 | 149,981 | +0.37(+5.26%) |
Mar 13, 2015 | 7.650 | 7.800 | 7.000 | 7.030 | 287,426 | -0.71(-9.17%) |
Mar 12, 2015 | 8.200 | 8.480 | 7.650 | 7.740 | 131,080 | -0.21(-2.64%) |
Mar 11, 2015 | 8.240 | 8.250 | 7.950 | 7.950 | 67,573 | -0.27(-3.28%) |
Mar 10, 2015 | 8.600 | 8.600 | 8.060 | 8.220 | 28,384 | -0.20(-2.38%) |
Mar 09, 2015 | 8.680 | 8.680 | 8.330 | 8.420 | 24,443 | -0.19(-2.21%) |
Mar 06, 2015 | 8.420 | 8.700 | 8.270 | 8.610 | 33,293 | +0.10(+1.18%) |
Mar 05, 2015 | 7.951 | 8.980 | 7.951 | 8.510 | 46,101 | -0.04(-0.47%) |
Mar 04, 2015 | 8.630 | 8.760 | 8.229 | 8.550 | 43,698 | -0.11(-1.27%) |
Mar 03, 2015 | 8.770 | 8.870 | 8.440 | 8.660 | 22,060 | -0.10(-1.14%) |