Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.54 | 13.12 | 12.39 | 13.04 | 474,369 | +0.44(+3.49%) |
May 28, 2015 | 12.74 | 12.77 | 12.39 | 12.60 | 126,908 | -0.15(-1.18%) |
May 27, 2015 | 12.90 | 12.97 | 12.69 | 12.75 | 185,138 | -0.14(-1.09%) |
May 26, 2015 | 12.30 | 12.97 | 12.27 | 12.89 | 176,118 | +0.49(+3.95%) |
May 22, 2015 | 12.42 | 12.40 | 12.40 | 12.40 | 143,700 | -0.10(-0.80%) |
May 21, 2015 | 12.50 | 12.62 | 12.38 | 12.50 | 71,315 | -0.06(-0.48%) |
May 20, 2015 | 12.46 | 12.63 | 12.26 | 12.56 | 106,767 | +0.14(+1.13%) |
May 19, 2015 | 12.58 | 12.75 | 12.35 | 12.42 | 119,754 | -0.22(-1.74%) |
May 18, 2015 | 12.50 | 12.77 | 12.34 | 12.64 | 127,410 | +0.06(+0.48%) |
May 15, 2015 | 12.74 | 12.97 | 12.50 | 12.58 | 114,667 | -0.23(-1.80%) |
May 14, 2015 | 12.45 | 12.88 | 12.27 | 12.81 | 153,702 | +0.40(+3.22%) |
May 13, 2015 | 12.70 | 12.72 | 12.20 | 12.41 | 128,955 | -0.27(-2.13%) |
May 12, 2015 | 12.39 | 12.73 | 12.37 | 12.68 | 142,307 | +0.17(+1.40%) |
May 11, 2015 | 12.44 | 12.83 | 12.33 | 12.51 | 157,989 | +0.10(+0.77%) |
May 08, 2015 | 12.75 | 12.75 | 12.25 | 12.41 | 198,903 | -0.19(-1.51%) |
May 07, 2015 | 12.08 | 12.70 | 11.80 | 12.60 | 215,705 | +0.53(+4.39%) |
May 06, 2015 | 12.04 | 12.19 | 11.81 | 12.07 | 180,559 | +0.05(+0.42%) |
May 05, 2015 | 12.07 | 12.25 | 11.91 | 12.02 | 476,786 | -0.11(-0.91%) |
May 04, 2015 | 12.13 | 12.50 | 12.02 | 12.13 | 145,602 | -0.02(-0.16%) |
May 01, 2015 | 12.27 | 12.57 | 11.96 | 12.15 | 178,719 | -0.11(-0.90%) |
Apr 30, 2015 | 12.81 | 13.06 | 12.12 | 12.26 | 411,034 | -0.74(-5.69%) |
Apr 29, 2015 | 12.68 | 13.10 | 12.45 | 13.00 | 259,970 | +0.18(+1.40%) |
Apr 28, 2015 | 13.05 | 13.26 | 12.65 | 12.82 | 255,402 | -0.17(-1.31%) |
Apr 27, 2015 | 13.90 | 13.94 | 12.29 | 12.99 | 765,627 | -0.51(-3.78%) |
Apr 24, 2015 | 14.50 | 14.90 | 13.03 | 13.50 | 1,939,292 | +2.06(+18.01%) |
Apr 23, 2015 | 11.44 | 11.57 | 11.17 | 11.44 | 177,403 | +0.00(+0.00%) |
Apr 22, 2015 | 11.34 | 11.47 | 11.16 | 11.44 | 172,001 | +0.07(+0.62%) |
Apr 21, 2015 | 11.37 | 11.40 | 11.11 | 11.37 | 186,450 | +0.09(+0.80%) |
Apr 20, 2015 | 11.38 | 11.59 | 11.08 | 11.28 | 174,353 | +0.03(+0.27%) |
Apr 17, 2015 | 11.41 | 11.43 | 11.09 | 11.25 | 239,795 | -0.33(-2.85%) |
Apr 16, 2015 | 11.44 | 11.75 | 11.41 | 11.58 | 326,023 | +0.08(+0.70%) |
Apr 15, 2015 | 11.21 | 11.52 | 11.03 | 11.50 | 274,737 | +0.40(+3.60%) |
Apr 14, 2015 | 10.81 | 11.13 | 10.73 | 11.10 | 179,525 | +0.25(+2.30%) |
Apr 13, 2015 | 10.69 | 10.86 | 10.57 | 10.85 | 135,747 | +0.19(+1.78%) |
Apr 10, 2015 | 10.53 | 10.71 | 10.49 | 10.66 | 152,568 | +0.18(+1.72%) |
Apr 09, 2015 | 10.33 | 10.59 | 10.14 | 10.48 | 206,622 | +0.18(+1.75%) |
Apr 08, 2015 | 10.18 | 10.36 | 10.13 | 10.30 | 230,959 | +0.09(+0.88%) |
Apr 07, 2015 | 9.940 | 10.34 | 9.860 | 10.21 | 319,537 | +0.23(+2.30%) |
Apr 06, 2015 | 9.570 | 10.17 | 9.500 | 9.980 | 187,384 | +0.30(+3.10%) |
Apr 02, 2015 | 9.350 | 9.680 | 9.680 | 9.680 | 150,900 | +0.37(+3.97%) |
Apr 01, 2015 | 9.390 | 9.490 | 9.170 | 9.310 | 158,702 | -0.07(-0.75%) |
Mar 31, 2015 | 9.630 | 9.730 | 9.250 | 9.380 | 253,156 | -0.31(-3.20%) |
Mar 30, 2015 | 9.630 | 10.01 | 9.600 | 9.690 | 261,746 | +0.10(+1.04%) |
Mar 27, 2015 | 9.520 | 9.620 | 9.200 | 9.590 | 142,062 | +0.06(+0.63%) |
Mar 26, 2015 | 9.590 | 9.729 | 9.450 | 9.530 | 110,208 | -0.14(-1.45%) |
Mar 25, 2015 | 10.51 | 10.51 | 9.620 | 9.670 | 231,556 | -0.77(-7.38%) |
Mar 24, 2015 | 10.45 | 10.70 | 10.30 | 10.44 | 362,482 | -0.01(-0.10%) |
Mar 23, 2015 | 10.21 | 10.59 | 10.15 | 10.45 | 153,530 | +0.21(+2.05%) |
Mar 20, 2015 | 10.11 | 10.38 | 9.960 | 10.24 | 338,629 | +0.06(+0.59%) |
Mar 19, 2015 | 10.22 | 10.30 | 10.11 | 10.18 | 165,605 | -0.07(-0.68%) |
Mar 18, 2015 | 10.15 | 10.33 | 9.940 | 10.25 | 234,490 | +0.08(+0.79%) |
Mar 17, 2015 | 10.03 | 10.31 | 10.03 | 10.17 | 172,156 | +0.14(+1.40%) |
Mar 16, 2015 | 10.27 | 10.34 | 10.02 | 10.03 | 271,190 | -0.17(-1.67%) |
Mar 13, 2015 | 9.960 | 10.77 | 9.690 | 10.20 | 653,518 | +0.91(+9.80%) |
Mar 12, 2015 | 9.400 | 9.625 | 9.210 | 9.290 | 135,060 | -0.08(-0.85%) |
Mar 11, 2015 | 9.280 | 9.430 | 9.094 | 9.370 | 182,834 | +0.11(+1.19%) |
Mar 10, 2015 | 9.280 | 9.370 | 9.100 | 9.260 | 222,454 | -0.13(-1.38%) |
Mar 09, 2015 | 9.520 | 9.520 | 8.960 | 9.390 | 271,805 | -0.13(-1.37%) |
Mar 06, 2015 | 9.320 | 9.760 | 9.320 | 9.520 | 212,930 | +0.14(+1.49%) |
Mar 05, 2015 | 9.270 | 9.460 | 9.070 | 9.380 | 199,681 | +0.16(+1.74%) |
Mar 04, 2015 | 9.110 | 9.285 | 8.810 | 9.220 | 281,127 | +0.07(+0.77%) |
Mar 03, 2015 | 9.080 | 9.370 | 9.080 | 9.150 | 295,514 | +0.00(+0.00%) |