Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.96 | 11.11 | 10.95 | 11.11 | 3,591 | -0.09(-0.80%) |
May 28, 2015 | 11.15 | 11.20 | 11.10 | 11.20 | 5,110 | +0.06(+0.54%) |
May 27, 2015 | 11.00 | 11.14 | 10.89 | 11.14 | 5,092 | +0.07(+0.63%) |
May 26, 2015 | 11.06 | 11.19 | 11.06 | 11.07 | 9,965 | -0.41(-3.57%) |
May 22, 2015 | 11.48 | 11.48 | 11.48 | 0 | +0.01(+0.09%) | |
May 21, 2015 | 11.47 | 11.60 | 11.47 | 11.47 | 4,688 | -0.23(-1.97%) |
May 20, 2015 | 11.57 | 11.72 | 11.56 | 11.70 | 8,928 | -0.15(-1.27%) |
May 19, 2015 | 11.79 | 11.85 | 11.76 | 11.85 | 9,480 | -0.24(-1.99%) |
May 18, 2015 | 12.18 | 12.18 | 12.08 | 12.09 | 2,432 | -0.16(-1.31%) |
May 15, 2015 | 12.15 | 12.28 | 12.15 | 12.25 | 5,932 | -0.14(-1.13%) |
May 14, 2015 | 12.40 | 12.40 | 12.26 | 12.39 | 5,327 | -0.09(-0.72%) |
May 13, 2015 | 12.43 | 12.48 | 12.37 | 12.48 | 6,480 | +0.29(+2.38%) |
May 12, 2015 | 12.23 | 12.28 | 12.19 | 12.19 | 4,527 | -0.11(-0.89%) |
May 11, 2015 | 12.21 | 12.30 | 12.21 | 12.30 | 4,939 | -0.05(-0.40%) |
May 08, 2015 | 12.24 | 12.35 | 12.24 | 12.35 | 2,865 | +0.16(+1.31%) |
May 07, 2015 | 12.14 | 12.20 | 12.05 | 12.19 | 11,108 | -0.04(-0.33%) |
May 06, 2015 | 12.34 | 12.34 | 12.23 | 12.23 | 6,105 | -0.09(-0.73%) |
May 05, 2015 | 12.25 | 12.32 | 12.25 | 12.32 | 1,993 | -0.06(-0.48%) |
May 04, 2015 | 12.37 | 12.39 | 12.27 | 12.38 | 5,735 | -0.02(-0.16%) |
May 01, 2015 | 12.33 | 12.40 | 12.24 | 12.40 | 7,662 | -0.11(-0.88%) |
Apr 30, 2015 | 12.50 | 12.52 | 12.46 | 12.51 | 5,573 | -0.46(-3.55%) |
Apr 29, 2015 | 12.95 | 13.13 | 12.88 | 12.97 | 32,952 | -0.15(-1.14%) |
Apr 28, 2015 | 13.11 | 13.15 | 13.05 | 13.12 | 8,939 | +0.62(+4.96%) |
Apr 27, 2015 | 12.43 | 12.50 | 12.38 | 12.50 | 6,417 | +0.14(+1.13%) |
Apr 24, 2015 | 12.29 | 12.36 | 12.27 | 12.36 | 6,840 | +0.30(+2.49%) |
Apr 23, 2015 | 11.79 | 12.07 | 11.79 | 12.06 | 5,907 | +0.26(+2.20%) |
Apr 22, 2015 | 11.69 | 11.81 | 11.69 | 11.80 | 3,088 | -0.06(-0.51%) |
Apr 21, 2015 | 11.78 | 11.88 | 11.76 | 11.86 | 5,054 | -0.11(-0.92%) |
Apr 20, 2015 | 11.92 | 11.97 | 11.82 | 11.97 | 3,056 | -0.01(-0.08%) |
Apr 17, 2015 | 11.79 | 11.98 | 11.79 | 11.98 | 58,722 | +0.09(+0.76%) |
Apr 16, 2015 | 11.83 | 11.90 | 11.81 | 11.89 | 9,112 | +0.38(+3.30%) |
Apr 15, 2015 | 11.43 | 11.62 | 11.43 | 11.51 | 5,654 | -0.05(-0.43%) |
Apr 14, 2015 | 11.61 | 11.69 | 11.55 | 11.56 | 2,229 | +0.17(+1.49%) |
Apr 13, 2015 | 11.40 | 11.49 | 11.39 | 11.39 | 4,074 | -0.25(-2.15%) |
Apr 10, 2015 | 11.52 | 11.68 | 11.50 | 11.64 | 7,563 | +0.00(+0.00%) |
Apr 09, 2015 | 11.61 | 11.68 | 11.53 | 11.64 | 7,310 | +0.07(+0.61%) |
Apr 08, 2015 | 11.60 | 11.71 | 11.57 | 11.57 | 10,043 | +0.04(+0.35%) |
Apr 07, 2015 | 11.47 | 11.53 | 11.47 | 11.53 | 2,143 | -0.04(-0.35%) |
Apr 06, 2015 | 11.63 | 11.82 | 11.56 | 11.57 | 7,135 | +0.14(+1.22%) |
Apr 02, 2015 | 11.43 | 11.43 | 11.43 | 0 | +0.35(+3.16%) | |
Apr 01, 2015 | 11.09 | 11.18 | 11.08 | 11.08 | 3,773 | +0.15(+1.37%) |
Mar 31, 2015 | 10.85 | 10.99 | 10.77 | 10.93 | 14,339 | +0.00(+0.00%) |
Mar 30, 2015 | 10.96 | 10.96 | 10.85 | 10.93 | 4,715 | -0.01(-0.09%) |
Mar 27, 2015 | 10.98 | 11.01 | 10.87 | 10.94 | 7,160 | -0.03(-0.23%) |
Mar 26, 2015 | 11.00 | 11.05 | 10.93 | 10.96 | 4,027 | -0.29(-2.53%) |
Mar 25, 2015 | 11.32 | 11.36 | 11.19 | 11.25 | 7,658 | -0.20(-1.75%) |
Mar 24, 2015 | 11.43 | 11.45 | 11.40 | 11.45 | 5,703 | +0.50(+4.57%) |
Mar 23, 2015 | 10.97 | 10.97 | 10.76 | 10.95 | 16,612 | +0.06(+0.55%) |
Mar 20, 2015 | 10.70 | 10.98 | 10.70 | 10.89 | 5,768 | +0.21(+1.97%) |
Mar 19, 2015 | 10.74 | 10.74 | 10.50 | 10.68 | 6,650 | -0.26(-2.38%) |
Mar 18, 2015 | 10.44 | 11.00 | 10.43 | 10.94 | 18,387 | +0.45(+4.29%) |
Mar 17, 2015 | 10.49 | 10.53 | 10.40 | 10.49 | 30,814 | +0.00(+0.00%) |
Mar 16, 2015 | 10.34 | 10.54 | 10.34 | 10.49 | 9,497 | +0.07(+0.67%) |
Mar 13, 2015 | 10.40 | 10.46 | 10.34 | 10.42 | 5,572 | -0.15(-1.42%) |
Mar 12, 2015 | 10.68 | 10.68 | 10.51 | 10.57 | 9,984 | +0.04(+0.33%) |
Mar 11, 2015 | 10.51 | 10.59 | 10.44 | 10.54 | 14,332 | -0.14(-1.36%) |
Mar 10, 2015 | 10.73 | 10.75 | 10.64 | 10.68 | 14,555 | -0.37(-3.35%) |
Mar 09, 2015 | 11.06 | 11.10 | 11.05 | 11.05 | 4,552 | -0.10(-0.90%) |
Mar 06, 2015 | 11.17 | 11.25 | 11.12 | 11.15 | 11,858 | -0.29(-2.53%) |
Mar 05, 2015 | 11.55 | 11.55 | 11.42 | 11.44 | 11,561 | -0.09(-0.78%) |
Mar 04, 2015 | 11.60 | 11.45 | 11.53 | 6,008 | -0.05(-0.43%) | |
Mar 03, 2015 | 11.57 | 11.58 | 11.52 | 11.58 | 3,797 | +0.04(+0.35%) |