Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.74 | 11.88 | 11.40 | 11.51 | 234,204 | -0.23(-1.95%) |
May 28, 2015 | 11.59 | 11.86 | 11.50 | 11.74 | 196,202 | +0.15(+1.32%) |
May 27, 2015 | 11.49 | 11.63 | 11.41 | 11.59 | 198,599 | +0.10(+0.83%) |
May 26, 2015 | 11.31 | 11.56 | 11.19 | 11.49 | 303,790 | +0.16(+1.43%) |
May 22, 2015 | 11.29 | 11.33 | 11.33 | 11.33 | 389,711 | +0.03(+0.25%) |
May 21, 2015 | 10.99 | 11.36 | 10.94 | 11.30 | 311,250 | +0.32(+2.95%) |
May 20, 2015 | 11.12 | 11.32 | 10.91 | 10.98 | 297,443 | -0.10(-0.94%) |
May 19, 2015 | 11.27 | 11.38 | 11.06 | 11.08 | 213,888 | -0.18(-1.61%) |
May 18, 2015 | 11.12 | 11.28 | 11.01 | 11.27 | 256,571 | +0.14(+1.28%) |
May 15, 2015 | 11.35 | 11.37 | 11.11 | 11.12 | 246,774 | -0.20(-1.81%) |
May 14, 2015 | 11.53 | 11.53 | 11.20 | 11.33 | 350,443 | -0.15(-1.29%) |
May 13, 2015 | 11.41 | 11.75 | 11.41 | 11.47 | 438,726 | +0.09(+0.75%) |
May 12, 2015 | 11.33 | 11.45 | 11.12 | 11.39 | 265,668 | +0.05(+0.42%) |
May 11, 2015 | 11.36 | 11.47 | 11.21 | 11.34 | 262,956 | +0.04(+0.34%) |
May 08, 2015 | 11.43 | 11.43 | 11.22 | 11.30 | 221,191 | -0.02(-0.17%) |
May 07, 2015 | 11.05 | 11.39 | 10.93 | 11.32 | 276,409 | +0.23(+2.06%) |
May 06, 2015 | 11.04 | 11.22 | 10.95 | 11.09 | 265,080 | +0.05(+0.43%) |
May 05, 2015 | 11.17 | 11.33 | 10.93 | 11.05 | 521,779 | -0.30(-2.60%) |
May 04, 2015 | 11.26 | 11.55 | 11.01 | 11.34 | 506,044 | +0.42(+3.84%) |
May 01, 2015 | 10.58 | 11.41 | 10.14 | 10.92 | 763,163 | +0.61(+5.91%) |
Apr 30, 2015 | 10.57 | 10.64 | 10.14 | 10.31 | 972,391 | -0.23(-2.17%) |
Apr 29, 2015 | 9.970 | 10.61 | 9.789 | 10.54 | 547,982 | +0.70(+7.06%) |
Apr 28, 2015 | 9.561 | 10.02 | 9.472 | 9.846 | 255,716 | +0.25(+2.58%) |
Apr 27, 2015 | 9.618 | 9.637 | 9.341 | 9.599 | 230,915 | +0.05(+0.50%) |
Apr 24, 2015 | 9.675 | 9.760 | 9.427 | 9.551 | 146,796 | -0.14(-1.47%) |
Apr 23, 2015 | 9.503 | 9.827 | 9.427 | 9.694 | 257,378 | +0.14(+1.50%) |
Apr 22, 2015 | 9.437 | 9.684 | 9.313 | 9.551 | 133,442 | +0.10(+1.11%) |
Apr 21, 2015 | 9.399 | 9.456 | 9.246 | 9.446 | 151,629 | +0.10(+1.12%) |
Apr 20, 2015 | 9.237 | 9.532 | 9.170 | 9.341 | 170,565 | +0.19(+2.08%) |
Apr 17, 2015 | 9.227 | 9.284 | 9.075 | 9.151 | 128,617 | -0.16(-1.74%) |
Apr 16, 2015 | 9.180 | 9.387 | 9.060 | 9.313 | 126,342 | +0.20(+2.19%) |
Apr 15, 2015 | 9.237 | 9.332 | 9.075 | 9.113 | 317,572 | -0.10(-1.14%) |
Apr 14, 2015 | 9.275 | 9.370 | 9.084 | 9.218 | 140,252 | -0.09(-0.92%) |
Apr 13, 2015 | 9.456 | 9.503 | 9.265 | 9.303 | 108,592 | -0.17(-1.81%) |
Apr 10, 2015 | 9.389 | 9.547 | 9.332 | 9.475 | 149,626 | +0.11(+1.22%) |
Apr 09, 2015 | 9.341 | 9.475 | 9.265 | 9.361 | 179,625 | -0.02(-0.20%) |
Apr 08, 2015 | 9.256 | 9.713 | 9.213 | 9.380 | 454,366 | +0.22(+2.39%) |
Apr 07, 2015 | 8.856 | 9.227 | 8.808 | 9.161 | 283,228 | +0.35(+4.00%) |
Apr 06, 2015 | 8.818 | 8.961 | 8.599 | 8.808 | 187,289 | -0.10(-1.18%) |
Apr 02, 2015 | 8.570 | 8.913 | 8.913 | 8.913 | 239,644 | +0.34(+4.00%) |
Apr 01, 2015 | 8.675 | 8.780 | 8.446 | 8.570 | 235,750 | -0.17(-1.96%) |
Mar 31, 2015 | 8.542 | 8.770 | 8.477 | 8.742 | 221,947 | +0.17(+2.00%) |
Mar 30, 2015 | 8.246 | 8.637 | 8.184 | 8.570 | 219,264 | +0.35(+4.29%) |
Mar 27, 2015 | 8.285 | 8.361 | 8.094 | 8.218 | 106,539 | -0.10(-1.15%) |
Mar 26, 2015 | 8.256 | 8.389 | 8.094 | 8.313 | 147,645 | +0.01(+0.11%) |
Mar 25, 2015 | 8.732 | 8.766 | 8.285 | 8.304 | 234,451 | -0.44(-5.01%) |
Mar 24, 2015 | 8.789 | 8.856 | 8.675 | 8.742 | 233,795 | -0.03(-0.33%) |
Mar 23, 2015 | 8.189 | 8.789 | 8.142 | 8.770 | 360,745 | +0.68(+8.35%) |
Mar 20, 2015 | 7.989 | 8.237 | 7.989 | 8.094 | 199,921 | +0.16(+2.04%) |
Mar 19, 2015 | 7.999 | 8.149 | 7.856 | 7.932 | 173,547 | -0.09(-1.07%) |
Mar 18, 2015 | 7.599 | 8.051 | 7.589 | 8.018 | 223,706 | +0.42(+5.51%) |
Mar 17, 2015 | 7.580 | 7.647 | 7.504 | 7.599 | 253,203 | -0.03(-0.37%) |
Mar 16, 2015 | 7.913 | 7.913 | 7.599 | 7.627 | 134,078 | -0.25(-3.14%) |
Mar 13, 2015 | 8.008 | 8.008 | 7.723 | 7.875 | 198,129 | +0.01(+0.12%) |
Mar 12, 2015 | 8.027 | 8.094 | 7.799 | 7.866 | 208,887 | -0.13(-1.67%) |
Mar 11, 2015 | 7.551 | 8.151 | 7.523 | 7.999 | 395,374 | +0.59(+7.97%) |
Mar 10, 2015 | 7.808 | 7.894 | 7.351 | 7.408 | 813,441 | -0.48(-6.04%) |
Mar 09, 2015 | 7.666 | 8.284 | 7.580 | 7.885 | 752,052 | +0.23(+2.99%) |
Mar 06, 2015 | 7.561 | 7.846 | 7.561 | 7.656 | 418,749 | -0.34(-4.29%) |
Mar 05, 2015 | 7.808 | 8.027 | 7.799 | 7.999 | 268,180 | +0.08(+0.96%) |
Mar 04, 2015 | 7.627 | 7.961 | 7.704 | 7.923 | 198,570 | +0.22(+2.84%) |
Mar 03, 2015 | 7.523 | 7.780 | 7.523 | 7.704 | 279,133 | +0.17(+2.28%) |