Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.04 | 11.12 | 10.77 | 10.90 | 239,403 | -0.18(-1.65%) |
May 28, 2015 | 11.18 | 11.27 | 10.91 | 11.08 | 98,286 | -0.20(-1.77%) |
May 27, 2015 | 10.71 | 11.29 | 10.65 | 11.28 | 196,324 | +0.61(+5.70%) |
May 26, 2015 | 10.65 | 10.87 | 10.47 | 10.67 | 97,352 | +0.02(+0.16%) |
May 22, 2015 | 10.92 | 10.65 | 10.65 | 10.65 | 87,871 | -0.27(-2.46%) |
May 21, 2015 | 10.59 | 11.22 | 10.59 | 10.92 | 139,216 | +0.25(+2.36%) |
May 20, 2015 | 10.56 | 10.84 | 10.56 | 10.67 | 125,099 | +0.12(+1.15%) |
May 19, 2015 | 10.67 | 10.75 | 10.53 | 10.55 | 146,570 | -0.19(-1.78%) |
May 18, 2015 | 10.78 | 11.09 | 10.30 | 10.74 | 259,586 | -0.16(-1.43%) |
May 15, 2015 | 11.02 | 11.19 | 10.79 | 10.90 | 240,857 | -0.14(-1.26%) |
May 14, 2015 | 11.33 | 11.45 | 11.02 | 11.04 | 133,639 | -0.25(-2.23%) |
May 13, 2015 | 11.54 | 11.79 | 11.16 | 11.29 | 185,269 | -0.33(-2.84%) |
May 12, 2015 | 11.11 | 11.90 | 11.04 | 11.62 | 185,390 | +0.32(+2.84%) |
May 11, 2015 | 10.85 | 11.44 | 10.85 | 11.30 | 151,089 | +0.22(+1.96%) |
May 08, 2015 | 11.11 | 11.19 | 10.78 | 11.08 | 103,995 | +0.14(+1.27%) |
May 07, 2015 | 10.97 | 10.98 | 10.68 | 10.94 | 134,235 | +0.03(+0.24%) |
May 06, 2015 | 11.52 | 11.71 | 10.77 | 10.91 | 326,610 | -0.63(-5.42%) |
May 05, 2015 | 11.61 | 11.71 | 11.31 | 11.54 | 134,132 | -0.04(-0.38%) |
May 04, 2015 | 11.65 | 12.06 | 11.55 | 11.58 | 109,737 | -0.09(-0.74%) |
May 01, 2015 | 11.90 | 12.14 | 11.54 | 11.67 | 200,791 | -0.23(-1.97%) |
Apr 30, 2015 | 12.36 | 12.45 | 11.81 | 11.90 | 203,975 | -0.47(-3.79%) |
Apr 29, 2015 | 12.65 | 12.72 | 12.25 | 12.37 | 153,314 | -0.44(-3.46%) |
Apr 28, 2015 | 12.42 | 12.93 | 12.42 | 12.82 | 117,397 | +0.38(+3.07%) |
Apr 27, 2015 | 12.70 | 12.83 | 12.18 | 12.43 | 211,057 | -0.25(-1.98%) |
Apr 24, 2015 | 12.71 | 13.19 | 12.63 | 12.69 | 178,590 | -0.34(-2.60%) |
Apr 23, 2015 | 12.87 | 13.07 | 12.64 | 13.02 | 76,702 | +0.15(+1.15%) |
Apr 22, 2015 | 12.99 | 13.08 | 12.57 | 12.88 | 167,527 | -0.12(-0.93%) |
Apr 21, 2015 | 13.59 | 13.63 | 12.97 | 13.00 | 124,295 | -0.43(-3.17%) |
Apr 20, 2015 | 13.00 | 13.67 | 12.85 | 13.42 | 155,148 | +0.44(+3.41%) |
Apr 17, 2015 | 13.31 | 13.37 | 12.77 | 12.98 | 156,728 | -0.45(-3.36%) |
Apr 16, 2015 | 13.72 | 13.82 | 13.42 | 13.43 | 209,538 | -0.17(-1.28%) |
Apr 15, 2015 | 13.13 | 13.79 | 13.13 | 13.61 | 209,349 | +0.50(+3.84%) |
Apr 14, 2015 | 13.05 | 13.15 | 12.63 | 13.10 | 112,325 | +0.05(+0.40%) |
Apr 13, 2015 | 13.55 | 13.73 | 12.48 | 13.05 | 402,505 | -0.60(-4.39%) |
Apr 10, 2015 | 13.31 | 13.87 | 13.23 | 13.65 | 165,455 | +0.34(+2.54%) |
Apr 09, 2015 | 12.91 | 13.45 | 12.91 | 13.31 | 242,141 | +0.28(+2.13%) |
Apr 08, 2015 | 12.48 | 13.15 | 12.47 | 13.03 | 270,541 | +0.57(+4.60%) |
Apr 07, 2015 | 12.31 | 12.73 | 12.30 | 12.46 | 161,515 | +0.10(+0.84%) |
Apr 06, 2015 | 11.89 | 12.48 | 11.89 | 12.36 | 183,804 | +0.34(+2.82%) |
Apr 02, 2015 | 11.70 | 12.02 | 12.02 | 12.02 | 156,970 | +0.28(+2.37%) |
Apr 01, 2015 | 11.90 | 12.00 | 11.57 | 11.74 | 153,782 | -0.11(-0.95%) |
Mar 31, 2015 | 11.67 | 12.05 | 11.64 | 11.85 | 131,005 | +0.09(+0.74%) |
Mar 30, 2015 | 12.13 | 12.37 | 11.52 | 11.77 | 323,459 | -0.36(-2.94%) |
Mar 27, 2015 | 12.34 | 12.50 | 12.10 | 12.12 | 164,036 | +0.05(+0.43%) |
Mar 26, 2015 | 11.98 | 12.58 | 11.98 | 12.07 | 249,880 | +0.09(+0.72%) |
Mar 25, 2015 | 12.11 | 12.21 | 11.80 | 11.98 | 175,727 | -0.11(-0.93%) |
Mar 24, 2015 | 11.78 | 12.23 | 11.72 | 12.10 | 338,620 | +0.34(+2.88%) |
Mar 23, 2015 | 11.82 | 11.86 | 11.45 | 11.76 | 401,275 | -0.16(-1.31%) |
Mar 20, 2015 | 12.22 | 12.24 | 11.58 | 11.91 | 583,798 | -0.33(-2.70%) |
Mar 19, 2015 | 12.61 | 12.72 | 12.15 | 12.24 | 290,838 | -0.42(-3.29%) |
Mar 18, 2015 | 12.20 | 12.98 | 12.20 | 12.66 | 357,516 | +0.46(+3.77%) |
Mar 17, 2015 | 12.20 | 12.85 | 11.94 | 12.20 | 729,641 | -0.96(-7.26%) |
Mar 16, 2015 | 13.36 | 13.58 | 12.94 | 13.15 | 475,180 | +0.03(+0.26%) |
Mar 13, 2015 | 12.59 | 13.20 | 12.55 | 13.12 | 285,481 | +0.56(+4.42%) |
Mar 12, 2015 | 12.29 | 12.57 | 12.14 | 12.56 | 244,967 | +0.30(+2.41%) |
Mar 11, 2015 | 12.30 | 12.45 | 12.10 | 12.27 | 235,140 | +0.07(+0.57%) |
Mar 10, 2015 | 12.07 | 12.59 | 12.07 | 12.20 | 181,745 | +0.00(+0.00%) |
Mar 09, 2015 | 12.21 | 12.50 | 12.07 | 12.20 | 250,297 | -0.07(-0.57%) |
Mar 06, 2015 | 12.42 | 12.75 | 12.23 | 12.27 | 195,712 | -0.44(-3.48%) |
Mar 05, 2015 | 12.30 | 12.85 | 12.30 | 12.71 | 237,168 | +0.36(+2.88%) |
Mar 04, 2015 | 12.68 | 12.75 | 12.17 | 12.36 | 351,248 | -0.39(-3.07%) |
Mar 03, 2015 | 13.22 | 13.45 | 12.70 | 12.75 | 266,109 | -0.44(-3.36%) |