Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.38 | 14.55 | 14.10 | 14.34 | 73,896 | +0.02(+0.14%) |
May 28, 2015 | 14.28 | 14.41 | 13.96 | 14.32 | 50,259 | +0.10(+0.70%) |
May 27, 2015 | 13.67 | 14.43 | 13.49 | 14.22 | 138,909 | +0.55(+4.02%) |
May 26, 2015 | 13.10 | 13.80 | 13.07 | 13.67 | 55,952 | +0.66(+5.07%) |
May 22, 2015 | 12.20 | 13.01 | 13.01 | 13.01 | 58,900 | +0.80(+6.55%) |
May 21, 2015 | 12.29 | 12.36 | 12.21 | 12.21 | 36,905 | -0.06(-0.49%) |
May 20, 2015 | 12.00 | 12.31 | 11.96 | 12.27 | 108,158 | +0.36(+2.98%) |
May 19, 2015 | 11.84 | 11.92 | 11.66 | 11.91 | 242,199 | +0.07(+0.63%) |
May 18, 2015 | 11.83 | 11.94 | 11.72 | 11.84 | 20,646 | +0.05(+0.42%) |
May 15, 2015 | 11.71 | 11.79 | 11.52 | 11.79 | 37,195 | +0.06(+0.51%) |
May 14, 2015 | 11.62 | 11.78 | 11.52 | 11.73 | 46,239 | +0.22(+1.91%) |
May 13, 2015 | 11.54 | 11.77 | 11.51 | 11.51 | 30,405 | +0.01(+0.09%) |
May 12, 2015 | 11.54 | 11.62 | 11.41 | 11.50 | 18,788 | -0.07(-0.61%) |
May 11, 2015 | 11.86 | 11.88 | 11.54 | 11.57 | 10,187 | -0.18(-1.53%) |
May 08, 2015 | 11.85 | 11.99 | 11.68 | 11.75 | 40,299 | +0.00(+0.00%) |
May 07, 2015 | 11.45 | 11.99 | 11.26 | 11.75 | 56,214 | +0.20(+1.73%) |
May 06, 2015 | 12.05 | 12.10 | 11.50 | 11.55 | 41,059 | -0.37(-3.10%) |
May 05, 2015 | 12.79 | 13.26 | 11.90 | 11.92 | 117,498 | +0.01(+0.08%) |
May 04, 2015 | 11.75 | 11.94 | 11.57 | 11.91 | 51,339 | +0.35(+3.03%) |
May 01, 2015 | 11.12 | 11.65 | 11.12 | 11.56 | 47,040 | +0.18(+1.58%) |
Apr 30, 2015 | 11.95 | 12.03 | 11.15 | 11.38 | 65,927 | -0.56(-4.69%) |
Apr 29, 2015 | 11.99 | 12.08 | 11.81 | 11.94 | 22,357 | -0.05(-0.42%) |
Apr 28, 2015 | 11.96 | 12.16 | 11.88 | 11.99 | 29,423 | +0.00(+0.00%) |
Apr 27, 2015 | 12.24 | 12.29 | 11.88 | 11.99 | 27,799 | -0.16(-1.32%) |
Apr 24, 2015 | 12.60 | 12.60 | 12.14 | 12.15 | 11,880 | -0.41(-3.26%) |
Apr 23, 2015 | 12.39 | 12.61 | 12.09 | 12.56 | 25,004 | +0.17(+1.37%) |
Apr 22, 2015 | 12.51 | 12.51 | 12.20 | 12.39 | 32,064 | -0.07(-0.56%) |
Apr 21, 2015 | 13.13 | 13.26 | 12.26 | 12.46 | 52,743 | -0.65(-4.96%) |
Apr 20, 2015 | 13.05 | 13.35 | 13.04 | 13.11 | 59,515 | +0.10(+0.77%) |
Apr 17, 2015 | 12.92 | 13.13 | 12.74 | 13.01 | 58,061 | +0.20(+1.56%) |
Apr 16, 2015 | 12.35 | 12.84 | 12.35 | 12.81 | 88,978 | +0.50(+4.06%) |
Apr 15, 2015 | 11.70 | 12.37 | 11.57 | 12.31 | 54,126 | +0.69(+5.94%) |
Apr 14, 2015 | 11.34 | 11.73 | 11.16 | 11.62 | 43,403 | +0.36(+3.20%) |
Apr 13, 2015 | 11.32 | 11.43 | 11.14 | 11.26 | 67,877 | +0.01(+0.09%) |
Apr 10, 2015 | 10.94 | 11.25 | 10.81 | 11.25 | 50,778 | +0.28(+2.55%) |
Apr 09, 2015 | 11.12 | 11.19 | 10.91 | 10.97 | 14,779 | -0.20(-1.79%) |
Apr 08, 2015 | 11.06 | 11.44 | 11.06 | 11.17 | 41,186 | +0.13(+1.18%) |
Apr 07, 2015 | 10.78 | 11.20 | 10.73 | 11.04 | 66,217 | +0.23(+2.13%) |
Apr 06, 2015 | 10.59 | 10.96 | 10.52 | 10.81 | 44,802 | +0.20(+1.89%) |
Apr 02, 2015 | 10.20 | 10.61 | 10.61 | 10.61 | 41,900 | +0.41(+4.02%) |
Apr 01, 2015 | 10.12 | 10.34 | 10.03 | 10.20 | 33,821 | +0.07(+0.69%) |
Mar 31, 2015 | 9.900 | 10.29 | 9.890 | 10.13 | 43,085 | +0.19(+1.91%) |
Mar 30, 2015 | 10.08 | 10.09 | 9.900 | 9.940 | 32,078 | -0.08(-0.80%) |
Mar 27, 2015 | 10.41 | 10.41 | 9.910 | 10.02 | 35,199 | -0.35(-3.38%) |
Mar 26, 2015 | 10.18 | 10.47 | 9.960 | 10.37 | 197,718 | +0.22(+2.17%) |
Mar 25, 2015 | 9.910 | 10.25 | 9.720 | 10.15 | 232,822 | +0.28(+2.84%) |
Mar 24, 2015 | 9.710 | 10.09 | 9.570 | 9.870 | 128,387 | +0.12(+1.23%) |
Mar 23, 2015 | 9.540 | 9.780 | 9.540 | 9.750 | 42,267 | +0.25(+2.63%) |
Mar 20, 2015 | 9.480 | 9.750 | 9.450 | 9.500 | 97,215 | +0.04(+0.42%) |
Mar 19, 2015 | 10.20 | 10.22 | 9.369 | 9.460 | 118,524 | -0.59(-5.87%) |
Mar 18, 2015 | 9.380 | 10.10 | 9.350 | 10.05 | 265,209 | +0.66(+7.03%) |
Mar 17, 2015 | 9.410 | 9.575 | 8.960 | 9.390 | 78,572 | +0.00(+0.00%) |
Mar 16, 2015 | 9.680 | 9.700 | 9.360 | 9.390 | 128,001 | -0.20(-2.09%) |
Mar 13, 2015 | 9.620 | 9.790 | 9.460 | 9.590 | 45,096 | +0.02(+0.21%) |
Mar 12, 2015 | 9.640 | 9.870 | 9.515 | 9.570 | 31,823 | +0.02(+0.21%) |
Mar 11, 2015 | 9.850 | 9.953 | 9.520 | 9.550 | 65,803 | -0.22(-2.25%) |
Mar 10, 2015 | 9.960 | 9.970 | 9.650 | 9.770 | 63,718 | -0.24(-2.40%) |
Mar 09, 2015 | 10.20 | 10.23 | 9.930 | 10.01 | 26,586 | -0.17(-1.67%) |
Mar 06, 2015 | 10.16 | 10.23 | 9.904 | 10.18 | 81,769 | -0.03(-0.29%) |
Mar 05, 2015 | 9.960 | 10.46 | 9.600 | 10.21 | 145,174 | +0.23(+2.30%) |
Mar 04, 2015 | 9.580 | 10.34 | 9.550 | 9.980 | 81,624 | +0.43(+4.50%) |
Mar 03, 2015 | 9.960 | 9.960 | 9.520 | 9.550 | 60,781 | -0.35(-3.54%) |