Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.75 | 10.86 | 10.45 | 10.46 | 354,738 | -0.26(-2.38%) |
May 28, 2015 | 10.95 | 10.95 | 10.58 | 10.72 | 337,609 | -0.25(-2.24%) |
May 27, 2015 | 10.84 | 11.08 | 10.79 | 10.96 | 372,841 | +0.14(+1.27%) |
May 26, 2015 | 11.09 | 11.13 | 10.80 | 10.83 | 313,056 | -0.35(-3.16%) |
May 22, 2015 | 11.13 | 11.18 | 11.18 | 11.18 | 309,715 | +0.02(+0.18%) |
May 21, 2015 | 10.91 | 11.20 | 10.91 | 11.16 | 401,870 | +0.29(+2.62%) |
May 20, 2015 | 10.84 | 10.91 | 10.71 | 10.88 | 312,740 | +0.08(+0.73%) |
May 19, 2015 | 11.02 | 11.06 | 10.57 | 10.80 | 486,734 | -0.27(-2.40%) |
May 18, 2015 | 11.04 | 11.16 | 10.90 | 11.06 | 296,060 | -0.01(-0.09%) |
May 15, 2015 | 11.17 | 11.22 | 10.95 | 11.07 | 456,785 | -0.09(-0.79%) |
May 14, 2015 | 11.23 | 11.48 | 11.14 | 11.16 | 426,626 | +0.00(+0.00%) |
May 13, 2015 | 10.97 | 11.20 | 10.91 | 11.16 | 1,049,517 | +0.22(+1.98%) |
May 12, 2015 | 10.96 | 11.02 | 10.78 | 10.95 | 513,274 | -0.06(-0.54%) |
May 11, 2015 | 10.88 | 11.11 | 10.86 | 11.00 | 637,989 | +0.14(+1.27%) |
May 08, 2015 | 11.11 | 11.15 | 10.85 | 10.87 | 794,277 | -0.15(-1.34%) |
May 07, 2015 | 11.21 | 11.26 | 10.96 | 11.01 | 592,793 | -0.25(-2.18%) |
May 06, 2015 | 11.79 | 11.99 | 11.20 | 11.26 | 958,508 | -0.71(-5.91%) |
May 05, 2015 | 11.78 | 12.28 | 11.69 | 11.97 | 1,231,776 | +0.22(+1.84%) |
May 04, 2015 | 11.17 | 11.79 | 11.14 | 11.75 | 1,141,957 | +0.58(+5.19%) |
May 01, 2015 | 10.49 | 11.28 | 10.49 | 11.17 | 1,669,960 | +0.96(+9.43%) |
Apr 30, 2015 | 9.344 | 10.45 | 9.334 | 10.21 | 1,875,957 | +0.55(+5.70%) |
Apr 29, 2015 | 9.619 | 9.815 | 9.589 | 9.658 | 568,235 | +0.00(+0.00%) |
Apr 28, 2015 | 9.344 | 9.678 | 9.344 | 9.658 | 960,799 | +0.31(+3.36%) |
Apr 27, 2015 | 9.304 | 9.481 | 9.255 | 9.344 | 590,626 | +0.12(+1.28%) |
Apr 24, 2015 | 9.295 | 9.354 | 9.128 | 9.226 | 434,395 | -0.08(-0.84%) |
Apr 23, 2015 | 9.324 | 9.403 | 9.196 | 9.304 | 552,052 | +0.00(+0.00%) |
Apr 22, 2015 | 9.255 | 9.373 | 9.078 | 9.304 | 347,373 | +0.08(+0.85%) |
Apr 21, 2015 | 9.354 | 9.422 | 9.187 | 9.226 | 349,612 | -0.12(-1.26%) |
Apr 20, 2015 | 9.314 | 9.462 | 9.285 | 9.344 | 325,694 | +0.06(+0.63%) |
Apr 17, 2015 | 9.580 | 9.629 | 9.265 | 9.285 | 376,889 | -0.36(-3.77%) |
Apr 16, 2015 | 9.864 | 9.923 | 9.638 | 9.648 | 428,797 | -0.22(-2.19%) |
Apr 15, 2015 | 9.432 | 9.904 | 9.354 | 9.864 | 1,017,388 | +0.46(+4.91%) |
Apr 14, 2015 | 9.118 | 9.471 | 9.069 | 9.403 | 398,365 | +0.28(+3.13%) |
Apr 13, 2015 | 9.137 | 9.304 | 9.069 | 9.118 | 492,206 | -0.05(-0.54%) |
Apr 10, 2015 | 9.304 | 9.363 | 9.108 | 9.167 | 313,989 | -0.10(-1.06%) |
Apr 09, 2015 | 9.108 | 9.324 | 9.108 | 9.265 | 339,231 | +0.17(+1.84%) |
Apr 08, 2015 | 9.275 | 9.275 | 9.029 | 9.098 | 491,798 | -0.14(-1.49%) |
Apr 07, 2015 | 9.157 | 9.491 | 9.108 | 9.236 | 525,080 | +0.04(+0.43%) |
Apr 06, 2015 | 9.118 | 9.236 | 9.049 | 9.196 | 417,492 | +0.07(+0.75%) |
Apr 02, 2015 | 8.902 | 9.137 | 8.843 | 9.128 | 322,946 | +0.21(+2.31%) |
Apr 01, 2015 | 9.187 | 9.236 | 8.843 | 8.921 | 627,878 | -0.28(-2.99%) |
Mar 31, 2015 | 8.872 | 9.206 | 8.823 | 9.196 | 687,826 | +0.25(+2.74%) |
Mar 30, 2015 | 8.823 | 9.000 | 8.784 | 8.951 | 360,096 | +0.16(+1.79%) |
Mar 27, 2015 | 8.803 | 8.862 | 8.617 | 8.794 | 444,267 | -0.03(-0.39%) |
Mar 26, 2015 | 8.857 | 9.064 | 8.740 | 8.828 | 461,827 | -0.02(-0.22%) |
Mar 25, 2015 | 8.956 | 9.014 | 8.769 | 8.848 | 624,968 | -0.06(-0.66%) |
Mar 24, 2015 | 8.995 | 8.995 | 8.769 | 8.906 | 576,494 | -0.13(-1.41%) |
Mar 23, 2015 | 9.054 | 9.299 | 9.014 | 9.034 | 412,538 | -0.02(-0.22%) |
Mar 20, 2015 | 9.113 | 9.162 | 8.946 | 9.054 | 753,587 | +0.01(+0.11%) |
Mar 19, 2015 | 9.339 | 9.476 | 9.024 | 9.044 | 1,134,862 | -0.40(-4.26%) |
Mar 18, 2015 | 9.378 | 9.594 | 9.221 | 9.447 | 878,744 | -0.02(-0.21%) |
Mar 17, 2015 | 9.427 | 9.486 | 9.329 | 9.466 | 467,020 | -0.01(-0.10%) |
Mar 16, 2015 | 9.810 | 9.810 | 9.427 | 9.476 | 602,055 | -0.33(-3.40%) |
Mar 13, 2015 | 9.947 | 9.996 | 9.712 | 9.810 | 451,949 | -0.22(-2.15%) |
Mar 12, 2015 | 10.11 | 10.26 | 9.996 | 10.03 | 324,042 | -0.05(-0.49%) |
Mar 11, 2015 | 10.01 | 10.13 | 9.839 | 10.07 | 545,027 | +0.09(+0.88%) |
Mar 10, 2015 | 9.869 | 10.12 | 9.741 | 9.987 | 500,219 | -0.05(-0.49%) |
Mar 09, 2015 | 9.977 | 10.08 | 9.898 | 10.04 | 514,170 | -9412.04(-99.89%) |
Mar 06, 2015 | 9453 | 9457 | 9392 | 9422 | 0 | -26.16(-0.28%) |
Mar 05, 2015 | 9423 | 9461 | 9408 | 9448 | 0 | +15.67(+0.17%) |
Mar 04, 2015 | 9454 | 9469 | 9399 | 9433 | 0 | +9422.71(+95575.00%) |
Mar 03, 2015 | 9.692 | 9.957 | 9.692 | 9.859 | 471,094 | +0.07(+0.70%) |