Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.35 | 11.40 | 11.04 | 11.08 | 142,986 | -0.22(-1.94%) |
May 28, 2015 | 11.36 | 11.54 | 11.07 | 11.30 | 100,535 | -0.17(-1.50%) |
May 27, 2015 | 11.66 | 11.69 | 11.43 | 11.47 | 89,345 | -0.17(-1.48%) |
May 26, 2015 | 11.55 | 11.69 | 11.40 | 11.65 | 269,845 | +0.13(+1.09%) |
May 22, 2015 | 11.04 | 11.52 | 11.52 | 11.52 | 316,856 | +0.52(+4.69%) |
May 21, 2015 | 10.83 | 11.08 | 10.80 | 11.00 | 188,995 | +0.20(+1.88%) |
May 20, 2015 | 10.88 | 10.99 | 10.68 | 10.80 | 135,572 | -0.09(-0.86%) |
May 19, 2015 | 10.97 | 11.18 | 10.80 | 10.89 | 265,968 | -0.05(-0.43%) |
May 18, 2015 | 10.49 | 10.99 | 10.47 | 10.94 | 246,144 | +0.39(+3.71%) |
May 15, 2015 | 10.49 | 10.71 | 10.38 | 10.55 | 223,996 | +0.11(+1.05%) |
May 14, 2015 | 9.940 | 10.86 | 9.392 | 10.44 | 403,149 | -0.42(-3.89%) |
May 13, 2015 | 11.08 | 11.16 | 10.72 | 10.86 | 185,009 | -0.28(-2.53%) |
May 12, 2015 | 11.68 | 11.68 | 11.02 | 11.15 | 221,000 | -0.50(-4.30%) |
May 11, 2015 | 11.41 | 11.83 | 11.41 | 11.65 | 581,083 | +0.27(+2.34%) |
May 08, 2015 | 11.44 | 11.49 | 11.27 | 11.38 | 114,299 | +0.19(+1.68%) |
May 07, 2015 | 11.29 | 11.29 | 11.05 | 11.19 | 81,200 | -0.05(-0.42%) |
May 06, 2015 | 11.44 | 11.62 | 11.13 | 11.24 | 139,621 | -0.23(-2.05%) |
May 05, 2015 | 11.76 | 11.82 | 11.37 | 11.47 | 224,303 | -0.45(-3.81%) |
May 04, 2015 | 11.27 | 11.98 | 10.97 | 11.93 | 408,098 | +0.72(+6.42%) |
May 01, 2015 | 11.26 | 11.35 | 11.19 | 11.21 | 42,498 | -0.08(-0.69%) |
Apr 30, 2015 | 11.24 | 11.35 | 11.19 | 11.29 | 220,995 | +0.05(+0.42%) |
Apr 29, 2015 | 11.30 | 11.43 | 11.04 | 11.24 | 259,667 | -0.19(-1.64%) |
Apr 28, 2015 | 11.55 | 11.66 | 11.24 | 11.43 | 165,031 | -0.14(-1.22%) |
Apr 27, 2015 | 11.52 | 11.69 | 11.42 | 11.57 | 170,043 | +0.19(+1.65%) |
Apr 24, 2015 | 11.33 | 11.57 | 11.27 | 11.38 | 185,811 | +0.03(+0.28%) |
Apr 23, 2015 | 11.41 | 11.44 | 11.24 | 11.35 | 118,472 | +0.02(+0.14%) |
Apr 22, 2015 | 11.18 | 11.40 | 11.18 | 11.33 | 124,956 | +0.16(+1.40%) |
Apr 21, 2015 | 11.27 | 11.32 | 11.10 | 11.18 | 78,414 | +0.00(+0.00%) |
Apr 20, 2015 | 11.08 | 11.38 | 11.02 | 11.18 | 197,082 | +0.19(+1.71%) |
Apr 17, 2015 | 11.13 | 11.21 | 10.91 | 10.99 | 260,680 | -0.38(-3.30%) |
Apr 16, 2015 | 10.82 | 11.49 | 10.82 | 11.36 | 386,339 | +0.41(+3.71%) |
Apr 15, 2015 | 10.24 | 11.02 | 10.13 | 10.96 | 579,801 | +0.72(+7.03%) |
Apr 14, 2015 | 10.18 | 10.33 | 9.940 | 10.24 | 197,135 | +0.02(+0.15%) |
Apr 13, 2015 | 9.987 | 10.41 | 9.878 | 10.22 | 267,732 | +0.22(+2.19%) |
Apr 10, 2015 | 10.27 | 10.32 | 9.987 | 10.00 | 84,165 | -0.17(-1.69%) |
Apr 09, 2015 | 10.57 | 10.71 | 10.07 | 10.18 | 197,563 | -0.13(-1.22%) |
Apr 08, 2015 | 9.439 | 10.63 | 9.439 | 10.30 | 600,851 | +0.92(+9.85%) |
Apr 07, 2015 | 9.189 | 9.533 | 9.032 | 9.377 | 203,790 | +0.28(+3.10%) |
Apr 06, 2015 | 9.079 | 9.142 | 8.797 | 9.095 | 96,904 | +0.05(+0.52%) |
Apr 02, 2015 | 8.813 | 9.048 | 9.048 | 9.048 | 142,776 | +0.19(+2.12%) |
Apr 01, 2015 | 8.891 | 8.985 | 8.829 | 8.860 | 94,036 | -0.02(-0.18%) |
Mar 31, 2015 | 8.923 | 9.001 | 8.829 | 8.876 | 97,339 | -0.11(-1.22%) |
Mar 30, 2015 | 9.267 | 9.377 | 8.954 | 8.985 | 105,872 | -0.22(-2.38%) |
Mar 27, 2015 | 8.923 | 9.298 | 8.923 | 9.204 | 139,361 | +0.16(+1.73%) |
Mar 26, 2015 | 9.345 | 9.392 | 9.017 | 9.048 | 92,899 | -0.20(-2.20%) |
Mar 25, 2015 | 9.596 | 9.721 | 9.236 | 9.251 | 79,004 | -0.34(-3.59%) |
Mar 24, 2015 | 9.361 | 9.752 | 9.361 | 9.596 | 64,295 | +0.09(+0.99%) |
Mar 23, 2015 | 9.079 | 9.627 | 9.079 | 9.502 | 149,036 | +0.42(+4.66%) |
Mar 20, 2015 | 9.330 | 9.330 | 9.079 | 9.079 | 162,370 | -0.14(-1.53%) |
Mar 19, 2015 | 9.001 | 9.298 | 9.001 | 9.220 | 193,993 | +0.16(+1.73%) |
Mar 18, 2015 | 8.985 | 9.471 | 8.985 | 9.064 | 237,533 | -0.09(-1.03%) |
Mar 17, 2015 | 9.251 | 9.486 | 8.844 | 9.157 | 211,826 | -0.19(-2.01%) |
Mar 16, 2015 | 9.596 | 9.674 | 9.275 | 9.345 | 125,526 | -0.27(-2.77%) |
Mar 13, 2015 | 9.737 | 9.862 | 9.424 | 9.611 | 199,452 | -0.13(-1.29%) |
Mar 12, 2015 | 9.564 | 9.815 | 9.298 | 9.737 | 246,892 | +0.28(+2.98%) |
Mar 11, 2015 | 9.909 | 10.08 | 9.283 | 9.455 | 367,114 | -0.45(-4.58%) |
Mar 10, 2015 | 11.35 | 11.35 | 9.564 | 9.909 | 480,990 | -1.38(-12.21%) |
Mar 09, 2015 | 11.36 | 11.36 | 11.07 | 11.29 | 134,990 | +0.02(+0.14%) |
Mar 06, 2015 | 11.22 | 11.35 | 11.16 | 11.27 | 253,112 | +0.16(+1.41%) |
Mar 05, 2015 | 11.21 | 11.30 | 11.10 | 11.11 | 156,687 | -0.09(-0.84%) |
Mar 04, 2015 | 11.27 | 11.36 | 11.33 | 11.21 | 119,247 | -0.13(-1.10%) |
Mar 03, 2015 | 11.19 | 11.38 | 11.13 | 11.33 | 88,978 | +0.06(+0.56%) |