Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.95 | 11.95 | 10.95 | 11.05 | 40,232 | -0.75(-6.36%) |
May 28, 2015 | 12.25 | 12.40 | 11.85 | 11.80 | 13,875 | -0.45(-3.67%) |
May 27, 2015 | 12.40 | 12.40 | 12.10 | 12.25 | 12,009 | -0.15(-1.21%) |
May 26, 2015 | 12.45 | 12.45 | 12.00 | 12.40 | 21,978 | -0.05(-0.40%) |
May 22, 2015 | 12.20 | 12.45 | 12.45 | 12.45 | 15,880 | +0.30(+2.47%) |
May 21, 2015 | 11.85 | 12.40 | 11.73 | 12.15 | 23,143 | +0.28(+2.32%) |
May 20, 2015 | 11.70 | 12.00 | 11.70 | 11.88 | 12,202 | -0.12(-1.04%) |
May 19, 2015 | 12.40 | 12.40 | 11.65 | 12.00 | 32,459 | -0.45(-3.61%) |
May 18, 2015 | 13.50 | 13.60 | 12.24 | 12.45 | 53,394 | -0.55(-4.23%) |
May 15, 2015 | 12.35 | 13.00 | 12.25 | 13.00 | 20,475 | +0.75(+6.12%) |
May 14, 2015 | 12.50 | 12.70 | 12.10 | 12.25 | 19,426 | -0.20(-1.61%) |
May 13, 2015 | 12.54 | 12.60 | 12.10 | 12.45 | 10,648 | -0.05(-0.40%) |
May 12, 2015 | 12.35 | 12.60 | 11.75 | 12.50 | 25,806 | +0.05(+0.40%) |
May 11, 2015 | 12.50 | 12.50 | 11.80 | 12.45 | 19,598 | +0.05(+0.40%) |
May 08, 2015 | 12.75 | 12.85 | 12.00 | 12.40 | 53,507 | -0.20(-1.59%) |
May 07, 2015 | 13.30 | 14.75 | 12.32 | 12.60 | 211,398 | -0.15(-1.18%) |
May 06, 2015 | 12.85 | 12.90 | 12.50 | 12.75 | 19,835 | -0.15(-1.16%) |
May 05, 2015 | 12.95 | 13.10 | 12.55 | 12.90 | 16,394 | +0.05(+0.39%) |
May 04, 2015 | 12.75 | 13.25 | 12.50 | 12.85 | 29,760 | +0.35(+2.80%) |
May 01, 2015 | 12.80 | 12.95 | 12.35 | 12.50 | 22,410 | -0.35(-2.72%) |
Apr 30, 2015 | 13.35 | 13.40 | 12.83 | 12.85 | 37,198 | -0.45(-3.38%) |
Apr 29, 2015 | 13.00 | 13.40 | 12.85 | 13.30 | 18,894 | +0.40(+3.10%) |
Apr 28, 2015 | 12.20 | 13.00 | 12.10 | 12.90 | 29,540 | +0.60(+4.88%) |
Apr 27, 2015 | 12.50 | 12.70 | 11.75 | 12.30 | 36,104 | -0.35(-2.77%) |
Apr 24, 2015 | 13.05 | 13.12 | 12.35 | 12.65 | 42,388 | -0.35(-2.69%) |
Apr 23, 2015 | 13.40 | 13.40 | 12.95 | 13.00 | 28,758 | -0.30(-2.26%) |
Apr 22, 2015 | 13.00 | 13.55 | 12.15 | 13.30 | 67,183 | +0.40(+3.10%) |
Apr 21, 2015 | 13.55 | 13.95 | 12.57 | 12.90 | 96,152 | -0.36(-2.70%) |
Apr 20, 2015 | 12.60 | 13.70 | 12.60 | 13.26 | 146,474 | +0.66(+5.22%) |
Apr 17, 2015 | 11.75 | 12.65 | 11.50 | 12.60 | 113,806 | +0.70(+5.88%) |
Apr 16, 2015 | 11.30 | 12.10 | 10.90 | 11.90 | 113,524 | +1.05(+9.68%) |
Apr 15, 2015 | 10.45 | 11.25 | 10.45 | 10.85 | 36,440 | +0.30(+2.84%) |
Apr 14, 2015 | 10.30 | 10.90 | 10.30 | 10.55 | 40,654 | -0.05(-0.47%) |
Apr 13, 2015 | 10.25 | 11.75 | 10.25 | 10.60 | 173,780 | +0.45(+4.43%) |
Apr 10, 2015 | 9.000 | 10.15 | 8.850 | 10.15 | 97,293 | +1.38(+15.68%) |
Apr 09, 2015 | 8.500 | 8.950 | 8.500 | 8.774 | 26,196 | +0.45(+5.46%) |
Apr 08, 2015 | 8.495 | 9.100 | 8.320 | 8.320 | 42,304 | -0.08(-0.95%) |
Apr 07, 2015 | 8.600 | 8.600 | 8.300 | 8.400 | 13,399 | -0.20(-2.33%) |
Apr 06, 2015 | 8.300 | 8.900 | 8.250 | 8.600 | 22,616 | +0.35(+4.25%) |
Apr 02, 2015 | 8.150 | 8.249 | 8.249 | 8.249 | 4,540 | +0.10(+1.22%) |
Apr 01, 2015 | 8.250 | 8.250 | 8.100 | 8.150 | 7,606 | -0.15(-1.81%) |
Mar 31, 2015 | 8.200 | 8.350 | 8.095 | 8.300 | 18,399 | +0.00(+0.00%) |
Mar 30, 2015 | 8.175 | 8.400 | 8.150 | 8.300 | 5,546 | +0.15(+1.84%) |
Mar 27, 2015 | 8.400 | 8.400 | 8.100 | 8.150 | 7,987 | -0.25(-2.98%) |
Mar 26, 2015 | 8.150 | 8.400 | 8.150 | 8.400 | 11,920 | +0.25(+3.07%) |
Mar 25, 2015 | 8.250 | 8.400 | 8.074 | 8.150 | 10,894 | -0.10(-1.21%) |
Mar 24, 2015 | 8.000 | 8.350 | 8.000 | 8.250 | 13,545 | +0.25(+3.12%) |
Mar 23, 2015 | 7.700 | 8.450 | 7.700 | 8.000 | 16,925 | +0.40(+5.26%) |
Mar 20, 2015 | 8.350 | 8.350 | 7.600 | 7.600 | 61,639 | -0.70(-8.43%) |
Mar 19, 2015 | 8.600 | 8.800 | 8.000 | 8.300 | 38,175 | -0.40(-4.60%) |
Mar 18, 2015 | 8.450 | 8.700 | 8.266 | 8.700 | 29,007 | +0.25(+2.96%) |
Mar 17, 2015 | 8.450 | 8.500 | 8.100 | 8.450 | 17,844 | +0.00(+0.00%) |
Mar 16, 2015 | 8.550 | 8.750 | 8.050 | 8.450 | 49,712 | -0.10(-1.17%) |
Mar 13, 2015 | 8.500 | 8.700 | 8.150 | 8.550 | 36,314 | +0.20(+2.40%) |
Mar 12, 2015 | 8.400 | 8.700 | 8.150 | 8.350 | 49,585 | +0.15(+1.83%) |
Mar 11, 2015 | 7.550 | 8.400 | 7.550 | 8.200 | 37,194 | +0.30(+3.80%) |
Mar 10, 2015 | 7.800 | 8.030 | 7.800 | 7.900 | 10,140 | +0.00(+0.00%) |
Mar 09, 2015 | 8.050 | 8.050 | 7.800 | 7.900 | 13,679 | -0.10(-1.25%) |
Mar 06, 2015 | 8.000 | 8.050 | 7.800 | 8.000 | 26,780 | +0.00(+0.00%) |
Mar 05, 2015 | 8.100 | 8.200 | 7.800 | 8.000 | 24,295 | -0.25(-3.03%) |
Mar 04, 2015 | 8.200 | 8.250 | 8.000 | 8.250 | 24,426 | -0.05(-0.60%) |
Mar 03, 2015 | 8.400 | 8.400 | 8.000 | 8.300 | 35,967 | -0.10(-1.19%) |