Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.33 | 11.34 | 11.16 | 11.26 | 98,203 | -0.06(-0.57%) |
May 28, 2015 | 11.30 | 11.38 | 11.25 | 11.33 | 58,268 | -0.05(-0.42%) |
May 27, 2015 | 11.39 | 11.39 | 11.30 | 11.37 | 109,739 | -0.12(-1.07%) |
May 26, 2015 | 11.76 | 11.77 | 11.49 | 11.50 | 177,067 | -0.19(-1.63%) |
May 22, 2015 | 11.69 | 11.69 | 11.69 | 0 | -0.20(-1.67%) | |
May 21, 2015 | 11.88 | 11.95 | 11.85 | 11.89 | 82,701 | -0.01(-0.11%) |
May 20, 2015 | 12.15 | 12.17 | 11.75 | 11.90 | 214,224 | -0.12(-1.04%) |
May 19, 2015 | 12.18 | 12.00 | 12.02 | 347,644 | +0.02(+0.20%) | |
May 18, 2015 | 11.90 | 12.45 | 11.55 | 12.00 | 356,490 | +0.34(+2.92%) |
May 15, 2015 | 11.78 | 11.80 | 11.61 | 11.66 | 124,432 | -0.14(-1.18%) |
May 14, 2015 | 12.26 | 12.33 | 11.79 | 11.80 | 200,396 | -0.33(-2.73%) |
May 13, 2015 | 11.88 | 12.24 | 11.81 | 12.13 | 304,867 | +0.33(+2.79%) |
May 12, 2015 | 12.02 | 12.08 | 11.56 | 11.80 | 331,089 | +0.01(+0.08%) |
May 11, 2015 | 11.64 | 12.27 | 11.61 | 11.79 | 308,903 | +0.64(+5.75%) |
May 08, 2015 | 10.54 | 11.32 | 10.50 | 11.15 | 146,943 | +0.62(+5.89%) |
May 07, 2015 | 10.60 | 10.60 | 10.46 | 10.53 | 21,529 | -0.05(-0.47%) |
May 06, 2015 | 10.54 | 10.58 | 10.54 | 10.58 | 22,898 | +0.08(+0.78%) |
May 05, 2015 | 10.51 | 10.55 | 10.48 | 10.50 | 7,447 | -0.02(-0.21%) |
May 04, 2015 | 10.46 | 10.54 | 10.44 | 10.52 | 17,058 | +0.08(+0.76%) |
May 01, 2015 | 10.48 | 10.48 | 10.37 | 10.44 | 9,490 | -0.02(-0.18%) |
Apr 30, 2015 | 10.56 | 10.58 | 10.42 | 10.46 | 32,280 | -0.11(-1.04%) |
Apr 29, 2015 | 10.57 | 10.62 | 10.48 | 10.57 | 39,564 | -0.01(-0.09%) |
Apr 28, 2015 | 10.36 | 10.60 | 10.36 | 10.58 | 32,450 | +0.17(+1.63%) |
Apr 27, 2015 | 10.34 | 10.50 | 10.32 | 10.41 | 28,370 | +0.16(+1.56%) |
Apr 24, 2015 | 10.40 | 10.44 | 10.25 | 10.25 | 27,421 | -0.20(-1.91%) |
Apr 23, 2015 | 10.43 | 10.49 | 10.37 | 10.45 | 39,940 | +0.03(+0.29%) |
Apr 22, 2015 | 10.42 | 10.48 | 10.40 | 10.42 | 30,193 | +0.04(+0.40%) |
Apr 21, 2015 | 10.39 | 10.39 | 10.30 | 10.38 | 10,725 | +0.01(+0.09%) |
Apr 20, 2015 | 10.43 | 10.45 | 10.34 | 10.37 | 22,046 | -0.07(-0.67%) |
Apr 17, 2015 | 10.45 | 10.50 | 10.33 | 10.44 | 17,141 | +0.00(+0.01%) |
Apr 16, 2015 | 10.40 | 10.51 | 10.33 | 10.44 | 19,066 | +0.08(+0.78%) |
Apr 15, 2015 | 10.23 | 10.41 | 10.15 | 10.36 | 26,703 | +0.21(+2.05%) |
Apr 14, 2015 | 10.18 | 10.23 | 10.15 | 10.15 | 20,227 | +0.05(+0.50%) |
Apr 13, 2015 | 10.10 | 10.17 | 10.05 | 10.10 | 40,307 | +0.01(+0.10%) |
Apr 10, 2015 | 10.15 | 10.17 | 9.998 | 10.09 | 29,106 | -0.02(-0.20%) |
Apr 09, 2015 | 10.19 | 10.22 | 10.02 | 10.11 | 24,124 | -0.12(-1.15%) |
Apr 08, 2015 | 10.39 | 10.39 | 10.22 | 10.23 | 33,475 | -0.07(-0.70%) |
Apr 07, 2015 | 10.40 | 10.40 | 10.30 | 10.30 | 33,261 | -0.07(-0.68%) |
Apr 06, 2015 | 10.44 | 10.44 | 10.30 | 10.37 | 32,549 | +0.07(+0.68%) |
Apr 02, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.08(+0.78%) | |
Apr 01, 2015 | 10.02 | 10.46 | 9.990 | 10.22 | 116,746 | +0.20(+2.03%) |
Mar 31, 2015 | 10.17 | 10.17 | 10.00 | 10.02 | 22,331 | -0.06(-0.62%) |
Mar 30, 2015 | 10.10 | 10.14 | 10.02 | 10.08 | 30,534 | -0.09(-0.89%) |
Mar 27, 2015 | 10.37 | 10.37 | 10.15 | 10.17 | 42,693 | -0.23(-2.20%) |
Mar 26, 2015 | 10.48 | 10.50 | 10.31 | 10.40 | 51,309 | +0.05(+0.47%) |
Mar 25, 2015 | 10.42 | 10.43 | 10.30 | 10.35 | 32,562 | -0.02(-0.19%) |
Mar 24, 2015 | 10.33 | 10.42 | 10.32 | 10.37 | 63,233 | +0.07(+0.68%) |
Mar 23, 2015 | 10.38 | 10.10 | 10.17 | 10.30 | 29,341 | +0.20(+2.02%) |
Mar 20, 2015 | 10.15 | 10.21 | 10.00 | 10.10 | 32,969 | +0.04(+0.36%) |
Mar 19, 2015 | 9.980 | 10.16 | 9.980 | 10.06 | 25,807 | -0.04(-0.40%) |
Mar 18, 2015 | 10.09 | 10.18 | 9.880 | 10.10 | 126,515 | -0.04(-0.39%) |
Mar 17, 2015 | 10.26 | 10.26 | 10.00 | 10.14 | 77,395 | -0.08(-0.78%) |
Mar 16, 2015 | 10.56 | 10.56 | 10.01 | 10.22 | 122,562 | +0.28(+2.80%) |
Mar 13, 2015 | 10.11 | 10.11 | 9.900 | 9.942 | 14,585 | -0.23(-2.24%) |
Mar 12, 2015 | 10.25 | 10.50 | 10.06 | 10.17 | 28,816 | -0.01(-0.10%) |
Mar 11, 2015 | 9.540 | 10.18 | 9.540 | 10.18 | 37,590 | +0.67(+7.05%) |
Mar 10, 2015 | 9.500 | 9.510 | 9.396 | 9.510 | 36,423 | +0.01(+0.11%) |
Mar 09, 2015 | 9.535 | 9.693 | 9.480 | 9.500 | 44,712 | -0.03(-0.31%) |
Mar 06, 2015 | 9.510 | 9.702 | 9.470 | 9.530 | 64,081 | -0.12(-1.24%) |
Mar 05, 2015 | 9.720 | 10.00 | 9.500 | 9.650 | 87,671 | -0.65(-6.31%) |
Mar 04, 2015 | 10.56 | 9.550 | 10.30 | 38,084 | +0.75(+7.85%) | |
Mar 03, 2015 | 9.757 | 9.785 | 9.492 | 9.550 | 13,370 | -0.25(-2.55%) |