Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.16 | 11.65 | 11.14 | 11.21 | 925,573 | +0.04(+0.36%) |
May 28, 2015 | 11.27 | 11.41 | 11.06 | 11.17 | 460,120 | -0.15(-1.33%) |
May 27, 2015 | 11.29 | 11.57 | 11.19 | 11.32 | 745,945 | +0.04(+0.35%) |
May 26, 2015 | 11.36 | 11.50 | 11.18 | 11.28 | 401,296 | -0.14(-1.23%) |
May 22, 2015 | 11.29 | 11.42 | 11.42 | 11.42 | 438,300 | +0.12(+1.06%) |
May 21, 2015 | 11.37 | 11.56 | 11.26 | 11.30 | 410,095 | -0.09(-0.79%) |
May 20, 2015 | 11.16 | 11.59 | 11.08 | 11.39 | 729,167 | +0.23(+2.06%) |
May 19, 2015 | 11.02 | 11.21 | 10.82 | 11.16 | 595,530 | +0.18(+1.64%) |
May 18, 2015 | 10.69 | 11.17 | 10.46 | 10.98 | 711,621 | +0.23(+2.14%) |
May 15, 2015 | 10.49 | 10.79 | 10.38 | 10.75 | 506,454 | +0.20(+1.90%) |
May 14, 2015 | 10.36 | 10.68 | 10.07 | 10.55 | 702,177 | +0.25(+2.43%) |
May 13, 2015 | 10.61 | 10.74 | 10.08 | 10.30 | 896,945 | -0.26(-2.46%) |
May 12, 2015 | 10.26 | 10.63 | 10.18 | 10.56 | 629,873 | +0.24(+2.33%) |
May 11, 2015 | 10.14 | 10.60 | 10.12 | 10.32 | 765,533 | +0.23(+2.28%) |
May 08, 2015 | 9.950 | 10.10 | 9.540 | 10.09 | 846,144 | +0.64(+6.77%) |
May 07, 2015 | 9.390 | 9.620 | 9.140 | 9.450 | 917,844 | -0.02(-0.21%) |
May 06, 2015 | 9.320 | 9.760 | 9.200 | 9.470 | 851,720 | +0.21(+2.27%) |
May 05, 2015 | 9.490 | 9.574 | 8.990 | 9.260 | 812,546 | -0.28(-2.88%) |
May 04, 2015 | 9.400 | 9.930 | 9.380 | 9.535 | 621,469 | +0.18(+1.87%) |
May 01, 2015 | 9.370 | 9.740 | 9.300 | 9.360 | 844,277 | +0.07(+0.75%) |
Apr 30, 2015 | 9.360 | 9.490 | 9.050 | 9.290 | 994,223 | -0.16(-1.69%) |
Apr 29, 2015 | 9.530 | 9.800 | 9.251 | 9.450 | 470,621 | -0.15(-1.56%) |
Apr 28, 2015 | 10.00 | 10.08 | 9.490 | 9.600 | 792,938 | -0.36(-3.61%) |
Apr 27, 2015 | 10.36 | 10.40 | 9.660 | 9.960 | 1,006,867 | -0.39(-3.77%) |
Apr 24, 2015 | 10.53 | 10.60 | 10.33 | 10.35 | 431,193 | -0.18(-1.71%) |
Apr 23, 2015 | 10.61 | 10.70 | 10.44 | 10.53 | 499,807 | -0.09(-0.85%) |
Apr 22, 2015 | 10.75 | 10.95 | 10.57 | 10.62 | 619,178 | -0.09(-0.84%) |
Apr 21, 2015 | 10.59 | 10.79 | 10.40 | 10.71 | 865,883 | +0.42(+4.08%) |
Apr 20, 2015 | 10.01 | 10.32 | 9.900 | 10.29 | 1,288,114 | +0.51(+5.21%) |
Apr 17, 2015 | 9.640 | 9.810 | 9.450 | 9.780 | 585,333 | +0.00(+0.00%) |
Apr 16, 2015 | 9.760 | 9.917 | 9.730 | 9.780 | 345,810 | -0.04(-0.41%) |
Apr 15, 2015 | 9.840 | 10.07 | 9.680 | 9.820 | 654,275 | +0.05(+0.56%) |
Apr 14, 2015 | 9.760 | 9.890 | 9.630 | 9.765 | 366,066 | +0.02(+0.15%) |
Apr 13, 2015 | 9.640 | 9.900 | 9.640 | 9.750 | 475,153 | +0.10(+1.04%) |
Apr 10, 2015 | 9.580 | 9.820 | 9.530 | 9.650 | 553,426 | +0.16(+1.69%) |
Apr 09, 2015 | 9.680 | 9.793 | 9.350 | 9.490 | 693,885 | -0.22(-2.27%) |
Apr 08, 2015 | 9.600 | 9.870 | 9.555 | 9.710 | 674,094 | +0.12(+1.25%) |
Apr 07, 2015 | 9.650 | 9.860 | 9.570 | 9.590 | 838,995 | -0.10(-1.03%) |
Apr 06, 2015 | 9.730 | 9.930 | 9.380 | 9.690 | 1,226,617 | -0.07(-0.72%) |
Apr 02, 2015 | 9.990 | 9.760 | 9.760 | 9.760 | 1,413,600 | -0.23(-2.30%) |
Apr 01, 2015 | 8.500 | 10.10 | 8.500 | 9.990 | 3,736,438 | +0.96(+10.63%) |
Mar 31, 2015 | 9.020 | 9.300 | 8.750 | 9.030 | 2,438,725 | +0.46(+5.37%) |
Mar 30, 2015 | 8.370 | 8.840 | 8.270 | 8.570 | 1,723,375 | +0.27(+3.25%) |
Mar 27, 2015 | 8.140 | 8.399 | 7.930 | 8.300 | 891,818 | +0.19(+2.34%) |
Mar 26, 2015 | 8.020 | 8.190 | 7.850 | 8.110 | 1,328,342 | +0.01(+0.12%) |
Mar 25, 2015 | 8.770 | 8.860 | 8.080 | 8.100 | 1,627,816 | -0.68(-7.74%) |
Mar 24, 2015 | 9.050 | 9.100 | 8.571 | 8.780 | 1,147,745 | -0.24(-2.66%) |
Mar 23, 2015 | 9.510 | 9.600 | 8.990 | 9.020 | 1,243,855 | -0.47(-4.95%) |
Mar 20, 2015 | 10.28 | 10.31 | 9.440 | 9.490 | 1,609,831 | -0.73(-7.19%) |
Mar 19, 2015 | 10.00 | 10.24 | 10.00 | 10.22 | 416,946 | +0.20(+1.94%) |
Mar 18, 2015 | 10.05 | 10.24 | 9.850 | 10.03 | 636,114 | -0.04(-0.40%) |
Mar 17, 2015 | 10.04 | 10.19 | 9.875 | 10.07 | 502,414 | +0.00(+0.00%) |
Mar 16, 2015 | 10.07 | 10.10 | 9.777 | 10.07 | 741,443 | +0.04(+0.40%) |
Mar 13, 2015 | 9.570 | 10.07 | 9.503 | 10.03 | 1,976,550 | +0.46(+4.75%) |
Mar 12, 2015 | 9.750 | 9.800 | 9.490 | 9.575 | 894,884 | -0.09(-0.88%) |
Mar 11, 2015 | 9.610 | 9.840 | 9.340 | 9.660 | 1,209,036 | +0.06(+0.63%) |
Mar 10, 2015 | 9.430 | 9.740 | 9.250 | 9.600 | 714,473 | +0.00(+0.00%) |
Mar 09, 2015 | 10.10 | 10.12 | 9.580 | 9.600 | 840,890 | -0.45(-4.43%) |
Mar 06, 2015 | 10.17 | 10.26 | 9.970 | 10.04 | 692,503 | -0.19(-1.81%) |
Mar 05, 2015 | 10.49 | 10.74 | 10.20 | 10.23 | 681,876 | -0.26(-2.48%) |
Mar 04, 2015 | 10.01 | 10.51 | 9.920 | 10.49 | 804,774 | +0.43(+4.27%) |
Mar 03, 2015 | 10.22 | 10.26 | 10.03 | 10.06 | 572,121 | -0.22(-2.14%) |