Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.41 | 11.46 | 11.04 | 11.21 | 202,524 | -0.18(-1.58%) |
May 28, 2015 | 11.52 | 11.63 | 11.20 | 11.39 | 135,361 | -0.21(-1.81%) |
May 27, 2015 | 11.67 | 11.87 | 11.30 | 11.60 | 227,989 | -0.12(-1.02%) |
May 26, 2015 | 11.80 | 11.87 | 11.46 | 11.72 | 209,897 | -0.15(-1.26%) |
May 22, 2015 | 11.84 | 11.87 | 11.87 | 11.87 | 133,200 | -0.04(-0.34%) |
May 21, 2015 | 11.89 | 12.02 | 11.69 | 11.91 | 130,216 | -0.03(-0.25%) |
May 20, 2015 | 11.92 | 12.00 | 11.32 | 11.94 | 174,289 | +0.02(+0.17%) |
May 19, 2015 | 11.41 | 11.92 | 11.32 | 11.92 | 356,254 | +0.47(+4.10%) |
May 18, 2015 | 10.83 | 11.52 | 10.81 | 11.45 | 168,202 | +0.55(+5.05%) |
May 15, 2015 | 11.03 | 11.17 | 10.74 | 10.90 | 128,930 | -0.19(-1.71%) |
May 14, 2015 | 10.85 | 11.24 | 10.73 | 11.09 | 153,667 | +0.18(+1.65%) |
May 13, 2015 | 10.86 | 11.06 | 10.76 | 10.91 | 121,429 | +0.04(+0.37%) |
May 12, 2015 | 10.86 | 11.10 | 10.57 | 10.87 | 89,048 | -0.08(-0.73%) |
May 11, 2015 | 10.91 | 11.33 | 10.91 | 10.95 | 143,092 | +0.08(+0.74%) |
May 08, 2015 | 11.07 | 11.25 | 10.84 | 10.87 | 164,945 | -0.07(-0.64%) |
May 07, 2015 | 11.31 | 11.39 | 10.87 | 10.94 | 220,735 | -0.42(-3.70%) |
May 06, 2015 | 10.74 | 11.51 | 10.73 | 11.36 | 434,425 | +0.55(+5.09%) |
May 05, 2015 | 11.31 | 11.86 | 10.11 | 10.81 | 936,442 | +0.79(+7.88%) |
May 04, 2015 | 9.870 | 10.19 | 9.780 | 10.02 | 320,202 | +0.14(+1.42%) |
May 01, 2015 | 10.25 | 10.47 | 9.680 | 9.880 | 224,057 | -0.35(-3.42%) |
Apr 30, 2015 | 10.79 | 10.81 | 10.10 | 10.23 | 293,661 | -0.61(-5.63%) |
Apr 29, 2015 | 11.19 | 11.30 | 10.74 | 10.84 | 106,365 | -0.37(-3.30%) |
Apr 28, 2015 | 11.39 | 11.42 | 11.08 | 11.21 | 171,726 | -0.17(-1.49%) |
Apr 27, 2015 | 10.80 | 11.40 | 10.80 | 11.38 | 228,136 | +0.59(+5.47%) |
Apr 24, 2015 | 11.18 | 11.30 | 10.73 | 10.79 | 130,858 | -0.27(-2.44%) |
Apr 23, 2015 | 10.47 | 11.25 | 10.46 | 11.06 | 408,645 | +0.54(+5.13%) |
Apr 22, 2015 | 10.45 | 10.58 | 10.21 | 10.52 | 88,238 | +0.09(+0.86%) |
Apr 21, 2015 | 11.04 | 11.04 | 10.37 | 10.43 | 145,009 | -0.56(-5.10%) |
Apr 20, 2015 | 11.04 | 11.04 | 10.69 | 10.99 | 225,889 | -0.02(-0.18%) |
Apr 17, 2015 | 10.90 | 11.07 | 10.54 | 11.01 | 223,191 | +0.01(+0.09%) |
Apr 16, 2015 | 11.18 | 11.25 | 11.00 | 11.00 | 116,355 | -0.15(-1.35%) |
Apr 15, 2015 | 10.56 | 11.28 | 10.03 | 11.15 | 360,449 | +0.60(+5.69%) |
Apr 14, 2015 | 9.920 | 11.90 | 9.770 | 10.55 | 1,463,383 | +0.65(+6.57%) |
Apr 13, 2015 | 9.930 | 10.29 | 9.790 | 9.900 | 186,382 | +0.00(+0.00%) |
Apr 10, 2015 | 9.820 | 9.990 | 9.700 | 9.900 | 92,445 | +0.10(+1.02%) |
Apr 09, 2015 | 10.11 | 10.24 | 9.650 | 9.800 | 154,161 | -0.29(-2.87%) |
Apr 08, 2015 | 10.14 | 10.29 | 9.900 | 10.09 | 219,191 | -0.03(-0.30%) |
Apr 07, 2015 | 9.650 | 10.17 | 9.650 | 10.12 | 343,807 | +0.49(+5.09%) |
Apr 06, 2015 | 9.490 | 9.900 | 9.490 | 9.630 | 251,877 | +0.07(+0.73%) |
Apr 02, 2015 | 9.470 | 9.560 | 9.560 | 9.560 | 200,900 | +0.06(+0.63%) |
Apr 01, 2015 | 9.650 | 9.650 | 9.030 | 9.500 | 329,390 | -0.19(-1.96%) |
Mar 31, 2015 | 9.990 | 10.03 | 9.670 | 9.690 | 196,969 | -0.35(-3.49%) |
Mar 30, 2015 | 9.950 | 10.06 | 9.690 | 10.04 | 164,682 | +0.13(+1.31%) |
Mar 27, 2015 | 10.29 | 10.47 | 9.855 | 9.910 | 273,394 | -0.37(-3.60%) |
Mar 26, 2015 | 10.45 | 10.56 | 10.19 | 10.28 | 203,192 | -0.24(-2.28%) |
Mar 25, 2015 | 10.80 | 10.80 | 10.12 | 10.52 | 445,305 | -0.24(-2.23%) |
Mar 24, 2015 | 11.38 | 11.42 | 10.65 | 10.76 | 437,152 | -0.64(-5.61%) |
Mar 23, 2015 | 11.38 | 11.43 | 11.16 | 11.40 | 251,274 | +0.02(+0.18%) |
Mar 20, 2015 | 11.52 | 11.70 | 11.20 | 11.38 | 717,385 | -0.06(-0.52%) |
Mar 19, 2015 | 11.31 | 11.63 | 11.05 | 11.44 | 279,900 | +0.10(+0.88%) |
Mar 18, 2015 | 11.14 | 11.52 | 10.85 | 11.34 | 422,789 | +0.18(+1.61%) |
Mar 17, 2015 | 10.85 | 11.26 | 10.75 | 11.16 | 355,287 | +0.24(+2.20%) |
Mar 16, 2015 | 10.97 | 11.35 | 10.59 | 10.92 | 506,329 | +0.05(+0.46%) |
Mar 13, 2015 | 9.880 | 11.04 | 9.760 | 10.87 | 678,074 | +1.24(+12.88%) |
Mar 12, 2015 | 9.640 | 9.810 | 9.370 | 9.630 | 189,916 | +0.06(+0.63%) |
Mar 11, 2015 | 9.470 | 9.720 | 9.220 | 9.570 | 270,247 | +0.14(+1.48%) |
Mar 10, 2015 | 9.550 | 9.610 | 9.250 | 9.430 | 290,146 | -0.25(-2.58%) |
Mar 09, 2015 | 9.830 | 9.830 | 9.360 | 9.680 | 260,629 | -0.08(-0.82%) |
Mar 06, 2015 | 10.17 | 10.40 | 9.680 | 9.760 | 278,419 | -0.49(-4.78%) |
Mar 05, 2015 | 9.920 | 10.27 | 9.745 | 10.25 | 312,271 | +0.34(+3.43%) |
Mar 04, 2015 | 9.380 | 9.920 | 9.270 | 9.910 | 232,732 | +0.48(+5.09%) |
Mar 03, 2015 | 9.800 | 9.800 | 9.410 | 9.430 | 288,663 | -0.43(-4.36%) |