Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.96 | 11.06 | 10.87 | 10.98 | 178,609 | -0.01(-0.09%) |
May 28, 2015 | 11.00 | 11.04 | 10.93 | 10.99 | 102,164 | +0.00(+0.00%) |
May 27, 2015 | 10.89 | 11.00 | 10.75 | 10.99 | 382,541 | +0.15(+1.38%) |
May 26, 2015 | 10.96 | 11.14 | 10.75 | 10.84 | 411,070 | -0.12(-1.09%) |
May 22, 2015 | 10.86 | 10.96 | 10.96 | 10.96 | 378,900 | +0.11(+1.01%) |
May 21, 2015 | 10.91 | 11.06 | 10.80 | 10.85 | 140,233 | -0.02(-0.18%) |
May 20, 2015 | 11.16 | 11.16 | 10.70 | 10.87 | 172,236 | -0.32(-2.86%) |
May 19, 2015 | 10.94 | 11.23 | 10.71 | 11.19 | 229,532 | +0.24(+2.19%) |
May 18, 2015 | 10.80 | 11.00 | 10.70 | 10.95 | 137,434 | +0.13(+1.20%) |
May 15, 2015 | 10.64 | 10.85 | 10.52 | 10.82 | 151,410 | +0.20(+1.88%) |
May 14, 2015 | 10.31 | 10.98 | 10.30 | 10.62 | 464,624 | +0.39(+3.81%) |
May 13, 2015 | 10.28 | 10.28 | 10.11 | 10.23 | 70,888 | -0.02(-0.20%) |
May 12, 2015 | 10.41 | 10.41 | 10.16 | 10.25 | 160,165 | -0.11(-1.06%) |
May 11, 2015 | 10.37 | 10.52 | 10.31 | 10.36 | 133,386 | -0.01(-0.10%) |
May 08, 2015 | 10.46 | 10.61 | 10.35 | 10.37 | 208,511 | +0.26(+2.57%) |
May 07, 2015 | 10.05 | 10.41 | 10.05 | 10.11 | 223,067 | +0.08(+0.80%) |
May 06, 2015 | 10.14 | 10.16 | 9.900 | 10.03 | 189,177 | +0.00(+0.00%) |
May 05, 2015 | 10.26 | 10.29 | 10.00 | 10.03 | 121,802 | -0.19(-1.86%) |
May 04, 2015 | 10.50 | 10.73 | 10.14 | 10.22 | 116,461 | -0.19(-1.83%) |
May 01, 2015 | 10.31 | 10.43 | 10.20 | 10.41 | 141,434 | +0.17(+1.66%) |
Apr 30, 2015 | 10.38 | 10.51 | 10.20 | 10.24 | 298,864 | -0.16(-1.54%) |
Apr 29, 2015 | 10.83 | 10.96 | 9.972 | 10.40 | 507,486 | -0.38(-3.53%) |
Apr 28, 2015 | 11.27 | 11.49 | 10.60 | 10.78 | 257,944 | -0.31(-2.80%) |
Apr 27, 2015 | 11.04 | 11.36 | 11.00 | 11.09 | 219,589 | +0.04(+0.36%) |
Apr 24, 2015 | 11.22 | 11.33 | 11.04 | 11.05 | 184,858 | -0.14(-1.25%) |
Apr 23, 2015 | 11.20 | 11.41 | 11.12 | 11.19 | 250,265 | +0.05(+0.45%) |
Apr 22, 2015 | 11.24 | 11.32 | 11.02 | 11.14 | 186,072 | -0.07(-0.62%) |
Apr 21, 2015 | 11.31 | 11.46 | 11.18 | 11.21 | 51,206 | -0.03(-0.27%) |
Apr 20, 2015 | 11.31 | 11.40 | 11.12 | 11.24 | 177,806 | +0.02(+0.18%) |
Apr 17, 2015 | 10.70 | 11.38 | 10.68 | 11.22 | 470,543 | +0.33(+3.03%) |
Apr 16, 2015 | 11.45 | 11.45 | 10.04 | 10.89 | 1,254,792 | -0.60(-5.22%) |
Apr 15, 2015 | 11.56 | 11.64 | 11.44 | 11.49 | 126,660 | -0.07(-0.61%) |
Apr 14, 2015 | 11.62 | 11.62 | 11.30 | 11.56 | 109,257 | -0.06(-0.52%) |
Apr 13, 2015 | 11.86 | 11.99 | 11.60 | 11.62 | 119,664 | -0.18(-1.53%) |
Apr 10, 2015 | 11.78 | 11.83 | 11.74 | 11.80 | 124,760 | +0.10(+0.85%) |
Apr 09, 2015 | 11.75 | 11.80 | 11.67 | 11.70 | 122,307 | -0.01(-0.09%) |
Apr 08, 2015 | 11.66 | 11.82 | 11.66 | 11.71 | 102,946 | +0.06(+0.52%) |
Apr 07, 2015 | 11.56 | 12.00 | 11.56 | 11.65 | 175,482 | +0.06(+0.52%) |
Apr 06, 2015 | 12.20 | 12.23 | 11.55 | 11.59 | 265,907 | -0.66(-5.39%) |
Apr 02, 2015 | 12.80 | 12.25 | 12.25 | 12.25 | 717,300 | -1.98(-13.91%) |
Apr 01, 2015 | 14.22 | 14.23 | 14.00 | 14.23 | 101,803 | -0.07(-0.49%) |
Mar 31, 2015 | 14.26 | 14.47 | 14.20 | 14.30 | 58,942 | -0.05(-0.35%) |
Mar 30, 2015 | 14.32 | 14.46 | 14.20 | 14.35 | 93,588 | +0.05(+0.35%) |
Mar 27, 2015 | 14.31 | 14.49 | 14.24 | 14.30 | 78,330 | +0.00(+0.00%) |
Mar 26, 2015 | 14.17 | 14.49 | 14.09 | 14.30 | 116,458 | +0.11(+0.78%) |
Mar 25, 2015 | 14.38 | 14.54 | 14.18 | 14.19 | 73,749 | -0.14(-0.98%) |
Mar 24, 2015 | 14.34 | 14.44 | 14.25 | 14.33 | 98,909 | -0.02(-0.14%) |
Mar 23, 2015 | 14.30 | 14.51 | 14.21 | 14.35 | 80,910 | +0.00(+0.00%) |
Mar 20, 2015 | 14.33 | 14.39 | 14.23 | 14.35 | 128,095 | +0.04(+0.28%) |
Mar 19, 2015 | 14.15 | 14.66 | 14.15 | 14.31 | 115,135 | +0.08(+0.56%) |
Mar 18, 2015 | 14.20 | 14.39 | 14.08 | 14.23 | 158,626 | -0.03(-0.21%) |
Mar 17, 2015 | 14.38 | 14.47 | 14.21 | 14.26 | 96,967 | -0.18(-1.25%) |
Mar 16, 2015 | 14.64 | 14.66 | 14.39 | 14.44 | 55,023 | -0.17(-1.16%) |
Mar 13, 2015 | 14.54 | 14.70 | 14.36 | 14.61 | 89,022 | +0.11(+0.76%) |
Mar 12, 2015 | 14.40 | 14.54 | 14.34 | 14.50 | 71,321 | +0.08(+0.55%) |
Mar 11, 2015 | 14.47 | 14.58 | 14.35 | 14.42 | 192,580 | -0.08(-0.55%) |
Mar 10, 2015 | 14.42 | 14.61 | 14.17 | 14.50 | 123,296 | +0.00(+0.00%) |
Mar 09, 2015 | 14.62 | 14.68 | 14.36 | 14.50 | 108,803 | -0.10(-0.68%) |
Mar 06, 2015 | 14.65 | 14.75 | 14.57 | 14.60 | 128,229 | -0.15(-1.02%) |
Mar 05, 2015 | 14.86 | 15.02 | 14.67 | 14.75 | 110,194 | -0.05(-0.34%) |
Mar 04, 2015 | 14.78 | 15.00 | 14.80 | 14.80 | 195,037 | +0.00(+0.00%) |
Mar 03, 2015 | 14.73 | 15.30 | 14.73 | 14.80 | 261,776 | -0.50(-3.27%) |