Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.55 | 11.80 | 11.37 | 11.50 | 1,264,175 | -0.02(-0.17%) |
May 28, 2015 | 11.50 | 11.71 | 11.38 | 11.52 | 1,567,272 | -0.03(-0.26%) |
May 27, 2015 | 11.51 | 11.76 | 11.47 | 11.55 | 957,964 | +0.02(+0.17%) |
May 26, 2015 | 11.87 | 12.01 | 11.52 | 11.53 | 1,230,163 | -0.34(-2.86%) |
May 22, 2015 | 11.58 | 11.87 | 11.87 | 11.87 | 939,400 | +0.29(+2.50%) |
May 21, 2015 | 11.55 | 11.65 | 11.41 | 11.58 | 834,341 | +0.00(+0.00%) |
May 20, 2015 | 11.51 | 11.64 | 11.40 | 11.58 | 928,786 | +0.05(+0.43%) |
May 19, 2015 | 11.32 | 11.53 | 11.19 | 11.53 | 1,082,169 | +0.21(+1.86%) |
May 18, 2015 | 11.10 | 11.34 | 11.01 | 11.32 | 936,379 | +0.19(+1.71%) |
May 15, 2015 | 10.82 | 11.22 | 10.73 | 11.13 | 1,322,799 | +0.20(+1.83%) |
May 14, 2015 | 11.01 | 11.07 | 10.63 | 10.93 | 892,644 | +0.00(+0.00%) |
May 13, 2015 | 11.31 | 11.40 | 10.80 | 10.93 | 1,247,945 | -0.36(-3.19%) |
May 12, 2015 | 11.43 | 11.46 | 11.19 | 11.29 | 970,610 | -0.18(-1.57%) |
May 11, 2015 | 11.35 | 11.64 | 11.33 | 11.47 | 965,598 | +0.12(+1.01%) |
May 08, 2015 | 11.49 | 11.55 | 11.25 | 11.36 | 1,173,680 | +0.04(+0.31%) |
May 07, 2015 | 11.40 | 11.60 | 11.27 | 11.32 | 950,215 | -0.09(-0.79%) |
May 06, 2015 | 11.32 | 11.45 | 11.06 | 11.41 | 1,787,485 | +0.24(+2.15%) |
May 05, 2015 | 11.31 | 11.46 | 11.04 | 11.17 | 2,016,053 | -0.17(-1.50%) |
May 04, 2015 | 11.48 | 11.51 | 10.96 | 11.34 | 3,123,432 | -0.14(-1.22%) |
May 01, 2015 | 9.820 | 11.55 | 9.770 | 11.48 | 8,052,774 | +1.96(+20.59%) |
Apr 30, 2015 | 10.26 | 10.35 | 9.510 | 9.520 | 3,985,155 | -0.61(-6.02%) |
Apr 29, 2015 | 10.27 | 10.30 | 10.02 | 10.13 | 1,673,161 | -0.20(-1.94%) |
Apr 28, 2015 | 10.56 | 10.66 | 10.00 | 10.33 | 1,894,287 | -0.23(-2.18%) |
Apr 27, 2015 | 10.85 | 11.07 | 10.33 | 10.56 | 1,522,179 | -0.21(-1.95%) |
Apr 24, 2015 | 11.04 | 11.19 | 10.77 | 10.77 | 729,027 | -0.29(-2.62%) |
Apr 23, 2015 | 10.85 | 11.07 | 10.73 | 11.06 | 946,899 | +0.16(+1.47%) |
Apr 22, 2015 | 10.80 | 10.96 | 10.73 | 10.90 | 1,076,344 | +0.16(+1.49%) |
Apr 21, 2015 | 11.02 | 11.07 | 10.72 | 10.74 | 1,680,430 | -0.22(-2.01%) |
Apr 20, 2015 | 11.98 | 11.98 | 10.94 | 10.96 | 1,962,205 | -0.99(-8.28%) |
Apr 17, 2015 | 12.15 | 12.24 | 11.73 | 11.95 | 8,593,437 | -0.18(-1.48%) |
Apr 16, 2015 | 12.20 | 12.40 | 12.03 | 12.13 | 2,206,555 | +0.03(+0.25%) |
Apr 15, 2015 | 11.79 | 12.14 | 11.61 | 12.10 | 1,745,337 | +0.33(+2.80%) |
Apr 14, 2015 | 11.38 | 11.79 | 11.38 | 11.77 | 1,473,083 | +0.40(+3.52%) |
Apr 13, 2015 | 11.22 | 11.43 | 11.17 | 11.37 | 788,913 | +0.15(+1.34%) |
Apr 10, 2015 | 11.20 | 11.41 | 11.09 | 11.22 | 630,922 | +0.04(+0.36%) |
Apr 09, 2015 | 11.17 | 11.42 | 10.90 | 11.18 | 1,018,408 | +0.03(+0.27%) |
Apr 08, 2015 | 10.77 | 11.31 | 10.76 | 11.15 | 1,437,586 | +0.42(+3.91%) |
Apr 07, 2015 | 10.76 | 11.11 | 10.67 | 10.73 | 950,417 | +0.01(+0.09%) |
Apr 06, 2015 | 10.95 | 11.04 | 10.68 | 10.72 | 1,073,682 | -0.28(-2.55%) |
Apr 02, 2015 | 10.88 | 11.00 | 11.00 | 11.00 | 1,163,500 | +0.18(+1.66%) |
Apr 01, 2015 | 10.98 | 11.04 | 10.60 | 10.82 | 1,851,355 | -0.18(-1.64%) |
Mar 31, 2015 | 11.22 | 11.28 | 10.98 | 11.00 | 1,093,169 | -0.31(-2.74%) |
Mar 30, 2015 | 11.14 | 11.31 | 10.63 | 11.31 | 1,881,519 | +0.22(+1.98%) |
Mar 27, 2015 | 10.91 | 11.17 | 10.70 | 11.09 | 1,771,774 | +0.18(+1.65%) |
Mar 26, 2015 | 10.99 | 11.06 | 10.70 | 10.91 | 1,508,232 | -0.11(-1.00%) |
Mar 25, 2015 | 11.53 | 11.70 | 10.87 | 11.02 | 1,883,173 | -0.50(-4.34%) |
Mar 24, 2015 | 11.57 | 11.85 | 11.50 | 11.52 | 1,388,361 | -0.10(-0.86%) |
Mar 23, 2015 | 11.94 | 12.03 | 11.21 | 11.62 | 1,853,284 | -0.40(-3.33%) |
Mar 20, 2015 | 11.95 | 12.21 | 11.75 | 12.02 | 3,187,594 | +0.13(+1.09%) |
Mar 19, 2015 | 12.55 | 12.55 | 11.69 | 11.89 | 3,536,791 | -0.62(-4.96%) |
Mar 18, 2015 | 12.04 | 12.92 | 11.78 | 12.51 | 5,705,949 | -1.62(-11.46%) |
Mar 17, 2015 | 13.96 | 14.26 | 13.86 | 14.13 | 780,471 | +0.06(+0.43%) |
Mar 16, 2015 | 13.98 | 14.54 | 13.90 | 14.07 | 1,647,881 | +0.18(+1.30%) |
Mar 13, 2015 | 13.49 | 13.95 | 13.44 | 13.89 | 1,192,590 | +0.40(+2.97%) |
Mar 12, 2015 | 13.13 | 13.53 | 12.97 | 13.49 | 1,188,397 | +0.46(+3.53%) |
Mar 11, 2015 | 12.64 | 13.08 | 12.50 | 13.03 | 1,176,361 | +0.37(+2.92%) |
Mar 10, 2015 | 12.72 | 12.88 | 12.47 | 12.66 | 911,186 | -0.14(-1.09%) |
Mar 09, 2015 | 13.06 | 13.06 | 12.52 | 12.80 | 969,686 | -0.22(-1.69%) |
Mar 06, 2015 | 13.21 | 13.32 | 12.76 | 13.02 | 966,573 | -0.28(-2.11%) |
Mar 05, 2015 | 13.50 | 13.66 | 13.23 | 13.30 | 939,744 | -0.09(-0.67%) |
Mar 04, 2015 | 12.93 | 13.43 | 12.80 | 13.39 | 1,160,638 | +0.45(+3.48%) |
Mar 03, 2015 | 13.02 | 13.24 | 12.86 | 12.94 | 2,447,786 | -0.09(-0.69%) |