Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.30 | 11.58 | 11.14 | 11.49 | 56,984 | +0.20(+1.77%) |
May 28, 2015 | 11.56 | 11.62 | 11.10 | 11.29 | 44,737 | -0.36(-3.09%) |
May 27, 2015 | 11.00 | 11.65 | 11.00 | 11.65 | 52,935 | +0.63(+5.72%) |
May 26, 2015 | 11.37 | 11.73 | 11.00 | 11.02 | 78,628 | -0.30(-2.65%) |
May 22, 2015 | 11.38 | 11.32 | 11.32 | 11.32 | 88,100 | -0.05(-0.44%) |
May 21, 2015 | 11.46 | 11.51 | 11.27 | 11.37 | 31,656 | +0.16(+1.43%) |
May 20, 2015 | 11.19 | 11.38 | 11.00 | 11.21 | 85,266 | +0.21(+1.91%) |
May 19, 2015 | 11.41 | 11.55 | 10.94 | 11.00 | 79,373 | -0.60(-5.17%) |
May 18, 2015 | 11.75 | 11.89 | 11.51 | 11.60 | 67,993 | -0.25(-2.11%) |
May 15, 2015 | 11.58 | 12.06 | 11.50 | 11.85 | 99,916 | +0.19(+1.63%) |
May 14, 2015 | 11.80 | 11.85 | 11.50 | 11.66 | 89,864 | -0.09(-0.77%) |
May 13, 2015 | 12.15 | 12.22 | 11.59 | 11.75 | 61,539 | -0.28(-2.33%) |
May 12, 2015 | 11.76 | 12.29 | 11.64 | 12.03 | 70,131 | +0.22(+1.86%) |
May 11, 2015 | 11.83 | 11.98 | 11.57 | 11.81 | 89,624 | +0.03(+0.25%) |
May 08, 2015 | 11.65 | 12.05 | 11.65 | 11.78 | 59,673 | +0.24(+2.08%) |
May 07, 2015 | 11.01 | 12.00 | 11.01 | 11.54 | 180,997 | +0.27(+2.40%) |
May 06, 2015 | 11.54 | 11.73 | 11.06 | 11.27 | 60,997 | -0.16(-1.40%) |
May 05, 2015 | 11.90 | 11.98 | 11.31 | 11.43 | 55,823 | -0.27(-2.31%) |
May 04, 2015 | 11.74 | 11.92 | 11.51 | 11.70 | 42,047 | -0.12(-1.02%) |
May 01, 2015 | 12.00 | 12.27 | 11.54 | 11.82 | 51,140 | -0.32(-2.64%) |
Apr 30, 2015 | 12.40 | 12.61 | 12.11 | 12.14 | 64,084 | -0.28(-2.25%) |
Apr 29, 2015 | 12.25 | 12.90 | 12.05 | 12.42 | 80,787 | +0.04(+0.32%) |
Apr 28, 2015 | 11.69 | 12.42 | 11.69 | 12.38 | 97,054 | +0.81(+7.00%) |
Apr 27, 2015 | 11.59 | 11.90 | 11.50 | 11.57 | 60,864 | +0.11(+0.96%) |
Apr 24, 2015 | 11.45 | 11.64 | 11.07 | 11.46 | 54,052 | -0.04(-0.35%) |
Apr 23, 2015 | 11.44 | 11.80 | 11.41 | 11.50 | 37,039 | +0.05(+0.44%) |
Apr 22, 2015 | 11.44 | 11.61 | 11.19 | 11.45 | 32,457 | +0.04(+0.35%) |
Apr 21, 2015 | 11.79 | 12.07 | 11.35 | 11.41 | 31,578 | -0.41(-3.47%) |
Apr 20, 2015 | 11.83 | 11.88 | 11.26 | 11.82 | 47,222 | -0.01(-0.08%) |
Apr 17, 2015 | 12.32 | 12.37 | 11.45 | 11.83 | 97,732 | -0.59(-4.75%) |
Apr 16, 2015 | 11.95 | 12.61 | 11.58 | 12.42 | 118,331 | +0.52(+4.37%) |
Apr 15, 2015 | 11.50 | 12.00 | 11.31 | 11.90 | 87,204 | +0.57(+5.03%) |
Apr 14, 2015 | 11.44 | 11.72 | 11.28 | 11.33 | 51,610 | +0.07(+0.62%) |
Apr 13, 2015 | 11.17 | 11.45 | 11.17 | 11.26 | 39,133 | +0.01(+0.09%) |
Apr 10, 2015 | 11.61 | 11.65 | 11.11 | 11.25 | 33,621 | -0.14(-1.23%) |
Apr 09, 2015 | 11.37 | 11.49 | 11.05 | 11.39 | 53,927 | +0.02(+0.18%) |
Apr 08, 2015 | 11.62 | 11.62 | 11.25 | 11.37 | 82,609 | -0.25(-2.15%) |
Apr 07, 2015 | 11.11 | 11.66 | 11.11 | 11.62 | 70,965 | +0.42(+3.75%) |
Apr 06, 2015 | 11.00 | 11.37 | 10.70 | 11.20 | 77,822 | +0.39(+3.61%) |
Apr 02, 2015 | 10.94 | 10.81 | 10.81 | 10.81 | 30,400 | -0.08(-0.73%) |
Apr 01, 2015 | 10.40 | 10.98 | 10.40 | 10.89 | 77,831 | +0.27(+2.54%) |
Mar 31, 2015 | 10.28 | 10.70 | 10.24 | 10.62 | 106,010 | +0.18(+1.72%) |
Mar 30, 2015 | 10.69 | 10.83 | 10.09 | 10.44 | 101,556 | +0.03(+0.29%) |
Mar 27, 2015 | 10.45 | 10.60 | 10.27 | 10.41 | 206,719 | -0.31(-2.89%) |
Mar 26, 2015 | 10.74 | 10.90 | 10.37 | 10.72 | 135,613 | +0.29(+2.78%) |
Mar 25, 2015 | 10.34 | 10.54 | 10.05 | 10.43 | 110,871 | +0.27(+2.66%) |
Mar 24, 2015 | 9.870 | 10.22 | 9.770 | 10.16 | 99,208 | +0.31(+3.15%) |
Mar 23, 2015 | 9.700 | 10.15 | 9.700 | 9.850 | 137,669 | +0.11(+1.13%) |
Mar 20, 2015 | 9.750 | 10.23 | 9.720 | 9.740 | 235,888 | +0.02(+0.21%) |
Mar 19, 2015 | 10.00 | 10.19 | 9.520 | 9.720 | 120,079 | -0.29(-2.90%) |
Mar 18, 2015 | 9.550 | 10.22 | 9.490 | 10.01 | 159,169 | +0.53(+5.59%) |
Mar 17, 2015 | 9.490 | 9.580 | 9.250 | 9.480 | 100,323 | +0.43(+4.75%) |
Mar 16, 2015 | 9.170 | 9.170 | 8.880 | 9.050 | 119,330 | -0.15(-1.63%) |
Mar 13, 2015 | 9.290 | 9.320 | 9.090 | 9.200 | 87,825 | -0.16(-1.71%) |
Mar 12, 2015 | 9.490 | 9.530 | 9.250 | 9.360 | 112,937 | +0.02(+0.21%) |
Mar 11, 2015 | 9.210 | 9.610 | 9.205 | 9.340 | 74,357 | +0.08(+0.86%) |
Mar 10, 2015 | 9.580 | 9.580 | 9.110 | 9.260 | 134,579 | -0.14(-1.49%) |
Mar 09, 2015 | 9.210 | 9.700 | 9.201 | 9.400 | 97,661 | +0.14(+1.51%) |
Mar 06, 2015 | 9.080 | 9.600 | 9.080 | 9.260 | 205,369 | -0.01(-0.11%) |
Mar 05, 2015 | 9.460 | 9.590 | 9.210 | 9.270 | 46,910 | -0.17(-1.80%) |
Mar 04, 2015 | 8.990 | 9.560 | 9.170 | 9.440 | 129,069 | +0.27(+2.94%) |
Mar 03, 2015 | 9.570 | 9.610 | 9.070 | 9.170 | 85,700 | -0.38(-3.98%) |