Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.71 | 10.84 | 10.60 | 10.64 | 882,263 | -0.10(-0.89%) |
May 28, 2015 | 10.78 | 10.85 | 10.64 | 10.73 | 693,871 | -0.08(-0.73%) |
May 27, 2015 | 10.58 | 10.84 | 10.53 | 10.81 | 653,381 | +0.23(+2.18%) |
May 26, 2015 | 10.67 | 10.72 | 10.46 | 10.58 | 647,564 | -0.12(-1.10%) |
May 22, 2015 | 10.71 | 10.70 | 10.70 | 10.70 | 671,249 | -0.05(-0.47%) |
May 21, 2015 | 10.63 | 10.81 | 10.55 | 10.75 | 687,249 | +0.12(+1.17%) |
May 20, 2015 | 10.50 | 10.65 | 10.40 | 10.63 | 884,771 | +0.16(+1.51%) |
May 19, 2015 | 10.53 | 10.59 | 10.41 | 10.47 | 690,579 | -0.03(-0.27%) |
May 18, 2015 | 10.29 | 10.59 | 10.27 | 10.50 | 1,621,270 | +0.21(+2.02%) |
May 15, 2015 | 10.58 | 10.61 | 10.27 | 10.29 | 1,679,573 | -0.27(-2.56%) |
May 14, 2015 | 10.58 | 10.68 | 10.47 | 10.56 | 596,941 | +0.02(+0.16%) |
May 13, 2015 | 10.54 | 10.62 | 10.44 | 10.54 | 926,397 | +0.07(+0.65%) |
May 12, 2015 | 10.44 | 10.56 | 10.29 | 10.47 | 1,304,021 | +0.04(+0.38%) |
May 11, 2015 | 10.40 | 10.62 | 10.32 | 10.43 | 1,367,975 | +0.16(+1.53%) |
May 08, 2015 | 10.17 | 10.42 | 10.11 | 10.28 | 1,445,669 | +0.24(+2.36%) |
May 07, 2015 | 9.151 | 10.08 | 9.151 | 10.04 | 2,433,499 | +0.90(+9.79%) |
May 06, 2015 | 9.292 | 9.292 | 8.976 | 9.145 | 1,024,691 | -0.08(-0.92%) |
May 05, 2015 | 9.399 | 9.584 | 9.190 | 9.230 | 542,291 | -0.14(-1.44%) |
May 04, 2015 | 9.365 | 9.539 | 9.325 | 9.365 | 412,223 | +0.03(+0.36%) |
May 01, 2015 | 9.196 | 9.427 | 9.186 | 9.331 | 1,005,958 | +0.15(+1.59%) |
Apr 30, 2015 | 9.562 | 9.573 | 9.044 | 9.185 | 1,123,416 | -0.43(-4.51%) |
Apr 29, 2015 | 9.725 | 9.815 | 9.613 | 9.618 | 485,001 | -0.17(-1.78%) |
Apr 28, 2015 | 9.494 | 9.810 | 9.444 | 9.793 | 921,029 | +0.25(+2.66%) |
Apr 27, 2015 | 9.686 | 9.815 | 9.534 | 9.539 | 675,412 | -0.07(-0.70%) |
Apr 24, 2015 | 9.742 | 9.742 | 9.511 | 9.607 | 703,849 | -0.12(-1.22%) |
Apr 23, 2015 | 9.708 | 9.815 | 9.590 | 9.725 | 626,213 | -0.02(-0.23%) |
Apr 22, 2015 | 9.624 | 9.753 | 9.523 | 9.748 | 468,289 | +0.13(+1.35%) |
Apr 21, 2015 | 10.02 | 10.02 | 9.576 | 9.618 | 711,398 | -0.34(-3.39%) |
Apr 20, 2015 | 9.714 | 9.965 | 9.573 | 9.956 | 818,649 | +0.29(+2.97%) |
Apr 17, 2015 | 9.720 | 9.759 | 9.528 | 9.669 | 886,621 | -0.19(-1.89%) |
Apr 16, 2015 | 10.21 | 10.27 | 9.843 | 9.855 | 1,208,910 | -0.38(-3.69%) |
Apr 15, 2015 | 10.14 | 10.37 | 10.08 | 10.23 | 1,500,735 | +0.16(+1.62%) |
Apr 14, 2015 | 10.06 | 10.15 | 9.855 | 10.07 | 874,427 | +0.00(+0.00%) |
Apr 13, 2015 | 10.16 | 10.24 | 10.04 | 10.07 | 429,999 | -0.06(-0.61%) |
Apr 10, 2015 | 10.02 | 10.16 | 9.962 | 10.13 | 880,775 | +0.14(+1.41%) |
Apr 09, 2015 | 9.877 | 10.06 | 9.860 | 9.990 | 674,968 | +0.11(+1.14%) |
Apr 08, 2015 | 9.934 | 10.02 | 9.838 | 9.877 | 632,979 | -0.06(-0.57%) |
Apr 07, 2015 | 9.928 | 10.06 | 9.765 | 9.934 | 1,080,618 | -0.03(-0.28%) |
Apr 06, 2015 | 9.838 | 10.17 | 9.787 | 9.962 | 968,066 | +0.14(+1.38%) |
Apr 02, 2015 | 9.630 | 9.827 | 9.827 | 9.827 | 1,040,082 | +0.23(+2.35%) |
Apr 01, 2015 | 9.686 | 9.849 | 9.562 | 9.601 | 778,308 | -0.10(-1.04%) |
Mar 31, 2015 | 9.748 | 9.821 | 9.663 | 9.703 | 878,211 | -0.09(-0.92%) |
Mar 30, 2015 | 9.708 | 9.867 | 9.618 | 9.793 | 1,156,710 | +0.13(+1.34%) |
Mar 27, 2015 | 9.551 | 9.697 | 9.454 | 9.663 | 1,351,831 | +0.09(+0.94%) |
Mar 26, 2015 | 9.432 | 9.680 | 9.329 | 9.573 | 1,234,970 | +0.17(+1.80%) |
Mar 25, 2015 | 9.630 | 9.731 | 9.382 | 9.404 | 1,163,213 | -0.17(-1.82%) |
Mar 24, 2015 | 9.421 | 9.624 | 9.342 | 9.579 | 1,458,474 | +0.12(+1.31%) |
Mar 23, 2015 | 9.635 | 9.782 | 9.389 | 9.455 | 1,857,010 | -0.12(-1.24%) |
Mar 20, 2015 | 9.545 | 9.742 | 9.477 | 9.573 | 3,278,282 | +0.15(+1.55%) |
Mar 19, 2015 | 9.320 | 9.675 | 9.185 | 9.427 | 2,215,959 | +0.03(+0.36%) |
Mar 18, 2015 | 9.607 | 9.646 | 9.089 | 9.393 | 5,895,775 | -0.59(-5.92%) |
Mar 17, 2015 | 8.171 | 10.36 | 8.171 | 9.984 | 13,975,659 | +1.75(+21.27%) |
Mar 16, 2015 | 8.301 | 8.413 | 8.182 | 8.233 | 886,305 | -0.07(-0.88%) |
Mar 13, 2015 | 8.537 | 8.655 | 8.165 | 8.306 | 1,180,874 | -0.35(-4.03%) |
Mar 12, 2015 | 8.515 | 8.661 | 8.481 | 8.655 | 842,052 | +0.25(+2.95%) |
Mar 11, 2015 | 8.374 | 8.503 | 8.272 | 8.408 | 971,612 | +0.06(+0.74%) |
Mar 10, 2015 | 8.509 | 8.509 | 8.306 | 8.346 | 883,062 | -0.33(-3.83%) |
Mar 09, 2015 | 8.897 | 8.926 | 8.633 | 8.678 | 1,164,240 | -0.17(-1.91%) |
Mar 06, 2015 | 8.768 | 8.937 | 8.728 | 8.847 | 1,132,362 | +0.04(+0.45%) |
Mar 05, 2015 | 8.498 | 8.813 | 8.357 | 8.807 | 856,955 | +0.28(+3.30%) |
Mar 04, 2015 | 8.458 | 8.531 | 8.317 | 8.526 | 825,244 | +0.01(+0.13%) |
Mar 03, 2015 | 8.430 | 8.644 | 8.323 | 8.515 | 895,131 | +0.10(+1.20%) |