Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.00 | 11.01 | 10.54 | 10.61 | 106,631 | -0.39(-3.55%) |
May 28, 2015 | 10.92 | 11.00 | 10.62 | 11.00 | 50,943 | +0.01(+0.09%) |
May 27, 2015 | 10.48 | 11.30 | 10.37 | 10.99 | 126,248 | +0.59(+5.67%) |
May 26, 2015 | 10.95 | 11.43 | 10.23 | 10.40 | 114,117 | -0.52(-4.76%) |
May 22, 2015 | 11.00 | 10.92 | 10.92 | 10.92 | 82,600 | -0.05(-0.46%) |
May 21, 2015 | 11.44 | 11.56 | 10.54 | 10.97 | 299,853 | -0.62(-5.35%) |
May 20, 2015 | 12.10 | 12.96 | 10.85 | 11.59 | 1,073,251 | +0.94(+8.83%) |
May 19, 2015 | 10.70 | 11.13 | 10.46 | 10.65 | 89,802 | +0.43(+4.21%) |
May 18, 2015 | 9.290 | 10.30 | 9.290 | 10.22 | 91,863 | +0.83(+8.84%) |
May 15, 2015 | 9.490 | 9.671 | 9.020 | 9.390 | 107,940 | -0.07(-0.74%) |
May 14, 2015 | 9.470 | 9.570 | 9.250 | 9.460 | 60,703 | -0.01(-0.11%) |
May 13, 2015 | 9.360 | 9.620 | 9.020 | 9.470 | 105,451 | +0.11(+1.18%) |
May 12, 2015 | 9.360 | 9.420 | 9.000 | 9.360 | 88,237 | +0.11(+1.19%) |
May 11, 2015 | 9.170 | 9.710 | 9.170 | 9.250 | 89,888 | +0.06(+0.65%) |
May 08, 2015 | 9.710 | 9.850 | 9.040 | 9.190 | 163,441 | -0.39(-4.07%) |
May 07, 2015 | 9.620 | 10.13 | 9.270 | 9.580 | 69,018 | -0.23(-2.34%) |
May 06, 2015 | 10.07 | 10.28 | 9.510 | 9.810 | 39,150 | -0.17(-1.70%) |
May 05, 2015 | 10.31 | 10.48 | 9.700 | 9.980 | 57,623 | -0.31(-3.01%) |
May 04, 2015 | 10.09 | 10.99 | 10.09 | 10.29 | 107,077 | +0.17(+1.68%) |
May 01, 2015 | 10.21 | 10.56 | 10.00 | 10.12 | 65,642 | -0.12(-1.17%) |
Apr 30, 2015 | 11.32 | 11.59 | 10.17 | 10.24 | 89,424 | -1.10(-9.70%) |
Apr 29, 2015 | 11.45 | 12.01 | 11.18 | 11.34 | 25,590 | -0.21(-1.82%) |
Apr 28, 2015 | 11.55 | 11.85 | 11.01 | 11.55 | 134,034 | -0.05(-0.43%) |
Apr 27, 2015 | 12.30 | 12.75 | 11.57 | 11.60 | 95,925 | -0.64(-5.23%) |
Apr 24, 2015 | 12.41 | 12.54 | 12.11 | 12.24 | 37,821 | -0.26(-2.08%) |
Apr 23, 2015 | 12.42 | 12.63 | 12.27 | 12.50 | 61,898 | +0.02(+0.16%) |
Apr 22, 2015 | 12.95 | 13.17 | 12.26 | 12.48 | 109,294 | -0.23(-1.81%) |
Apr 21, 2015 | 13.37 | 13.47 | 12.57 | 12.71 | 106,838 | -0.22(-1.70%) |
Apr 20, 2015 | 13.01 | 13.61 | 12.85 | 12.93 | 98,043 | +0.04(+0.31%) |
Apr 17, 2015 | 12.65 | 12.98 | 12.48 | 12.89 | 58,457 | +0.10(+0.78%) |
Apr 16, 2015 | 13.06 | 13.37 | 12.55 | 12.79 | 74,751 | -0.38(-2.89%) |
Apr 15, 2015 | 13.49 | 13.68 | 12.88 | 13.17 | 77,109 | -0.28(-2.08%) |
Apr 14, 2015 | 13.68 | 14.00 | 13.17 | 13.45 | 108,336 | -0.13(-0.96%) |
Apr 13, 2015 | 13.15 | 13.86 | 13.05 | 13.58 | 168,720 | +0.53(+4.06%) |
Apr 10, 2015 | 13.37 | 13.59 | 13.00 | 13.05 | 140,259 | -0.20(-1.51%) |
Apr 09, 2015 | 13.50 | 13.78 | 12.73 | 13.25 | 156,025 | -0.23(-1.71%) |
Apr 08, 2015 | 12.00 | 13.50 | 11.93 | 13.48 | 165,159 | +1.58(+13.28%) |
Apr 07, 2015 | 11.21 | 12.00 | 11.10 | 11.90 | 135,100 | +0.67(+5.97%) |
Apr 06, 2015 | 11.27 | 11.51 | 11.15 | 11.23 | 77,611 | -0.15(-1.32%) |
Apr 02, 2015 | 11.18 | 11.38 | 11.38 | 11.38 | 103,800 | +0.18(+1.61%) |
Apr 01, 2015 | 11.77 | 11.77 | 11.06 | 11.20 | 193,275 | -0.66(-5.56%) |
Mar 31, 2015 | 12.11 | 12.47 | 11.66 | 11.86 | 222,885 | -0.24(-1.98%) |
Mar 30, 2015 | 11.73 | 12.37 | 11.40 | 12.10 | 138,317 | +0.48(+4.13%) |
Mar 27, 2015 | 11.51 | 12.15 | 11.19 | 11.62 | 260,170 | +0.04(+0.35%) |
Mar 26, 2015 | 11.80 | 11.80 | 11.01 | 11.58 | 179,791 | -0.24(-2.03%) |
Mar 25, 2015 | 12.50 | 12.50 | 11.56 | 11.82 | 234,542 | -0.15(-1.25%) |
Mar 24, 2015 | 11.56 | 12.40 | 11.35 | 11.97 | 292,125 | +0.63(+5.56%) |
Mar 23, 2015 | 10.74 | 11.45 | 10.50 | 11.34 | 226,485 | +0.79(+7.49%) |
Mar 20, 2015 | 10.30 | 10.71 | 10.04 | 10.55 | 129,623 | +0.30(+2.93%) |
Mar 19, 2015 | 9.910 | 10.26 | 9.700 | 10.25 | 272,891 | +0.49(+5.02%) |
Mar 18, 2015 | 10.33 | 10.75 | 9.700 | 9.760 | 289,882 | +0.00(+0.00%) |
Mar 17, 2015 | 9.600 | 10.00 | 9.310 | 9.760 | 211,344 | +0.24(+2.52%) |
Mar 16, 2015 | 9.460 | 9.570 | 9.110 | 9.520 | 146,887 | +0.10(+1.06%) |
Mar 13, 2015 | 9.200 | 9.500 | 9.030 | 9.420 | 126,602 | +0.31(+3.40%) |
Mar 12, 2015 | 8.600 | 9.350 | 8.500 | 9.110 | 671,777 | +0.63(+7.43%) |
Mar 11, 2015 | 8.470 | 8.710 | 8.470 | 8.480 | 18,520 | +0.00(+0.00%) |
Mar 10, 2015 | 8.740 | 8.740 | 8.450 | 8.480 | 27,199 | -0.42(-4.72%) |
Mar 09, 2015 | 8.450 | 9.000 | 8.450 | 8.900 | 35,374 | +0.44(+5.20%) |
Mar 06, 2015 | 8.490 | 8.620 | 8.420 | 8.460 | 20,215 | -0.14(-1.63%) |
Mar 05, 2015 | 8.730 | 8.730 | 8.500 | 8.600 | 18,676 | +0.27(+3.24%) |
Mar 04, 2015 | 8.350 | 8.390 | 8.180 | 8.330 | 27,521 | -0.02(-0.24%) |
Mar 03, 2015 | 8.910 | 8.910 | 8.220 | 8.350 | 29,737 | -0.47(-5.33%) |