Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.17 | 11.35 | 11.08 | 11.18 | 212,939 | +0.07(+0.65%) |
May 28, 2015 | 11.34 | 11.34 | 11.03 | 11.11 | 24,200 | -0.23(-2.03%) |
May 27, 2015 | 11.25 | 11.38 | 11.10 | 11.34 | 105,793 | +0.14(+1.23%) |
May 26, 2015 | 10.70 | 11.27 | 10.61 | 11.20 | 355,585 | +0.23(+2.05%) |
May 22, 2015 | 11.11 | 10.97 | 10.97 | 10.97 | 107,470 | -0.12(-1.06%) |
May 21, 2015 | 11.02 | 11.19 | 10.93 | 11.09 | 150,602 | +0.08(+0.70%) |
May 20, 2015 | 11.33 | 11.33 | 10.86 | 11.01 | 203,784 | -0.15(-1.33%) |
May 19, 2015 | 10.75 | 11.25 | 10.75 | 11.16 | 615,741 | +0.43(+4.01%) |
May 18, 2015 | 10.21 | 11.12 | 9.831 | 10.73 | 885,907 | +0.90(+9.16%) |
May 15, 2015 | 10.02 | 10.04 | 9.749 | 9.831 | 222,441 | -0.09(-0.88%) |
May 14, 2015 | 9.826 | 10.13 | 9.826 | 9.918 | 165,585 | +0.02(+0.16%) |
May 13, 2015 | 10.06 | 10.28 | 9.652 | 9.903 | 406,131 | -0.16(-1.63%) |
May 12, 2015 | 10.31 | 10.37 | 9.910 | 10.07 | 497,637 | -0.31(-3.01%) |
May 11, 2015 | 10.50 | 10.74 | 10.25 | 10.38 | 317,273 | -0.01(-0.10%) |
May 08, 2015 | 10.74 | 11.12 | 10.27 | 10.39 | 748,536 | -0.35(-3.29%) |
May 07, 2015 | 10.75 | 10.92 | 10.04 | 10.74 | 1,935,411 | -0.18(-1.64%) |
May 06, 2015 | 13.22 | 13.31 | 10.80 | 10.92 | 3,835,804 | -2.33(-17.57%) |
May 05, 2015 | 14.67 | 14.84 | 13.19 | 13.25 | 391,617 | -1.46(-9.95%) |
May 04, 2015 | 14.69 | 15.03 | 14.54 | 14.71 | 84,561 | +0.03(+0.17%) |
May 01, 2015 | 14.60 | 14.76 | 14.33 | 14.69 | 93,844 | -0.06(-0.42%) |
Apr 30, 2015 | 14.71 | 14.98 | 14.53 | 14.75 | 79,709 | +0.06(+0.42%) |
Apr 29, 2015 | 14.76 | 14.76 | 14.63 | 14.69 | 31,174 | +0.02(+0.14%) |
Apr 28, 2015 | 14.70 | 14.81 | 14.60 | 14.67 | 28,424 | -0.03(-0.21%) |
Apr 27, 2015 | 14.79 | 14.89 | 14.70 | 14.70 | 29,923 | -0.02(-0.14%) |
Apr 24, 2015 | 14.83 | 14.85 | 14.71 | 14.72 | 127,553 | +0.05(+0.31%) |
Apr 23, 2015 | 14.63 | 14.74 | 14.60 | 14.67 | 33,679 | +0.12(+0.81%) |
Apr 22, 2015 | 14.64 | 14.80 | 14.28 | 14.55 | 137,389 | -0.01(-0.04%) |
Apr 21, 2015 | 14.93 | 14.95 | 14.41 | 14.56 | 33,778 | -0.28(-1.86%) |
Apr 20, 2015 | 14.62 | 14.97 | 14.62 | 14.84 | 183,160 | +0.16(+1.12%) |
Apr 17, 2015 | 14.74 | 14.79 | 14.55 | 14.67 | 42,362 | +0.03(+0.17%) |
Apr 16, 2015 | 14.65 | 14.80 | 14.61 | 14.65 | 137,421 | +0.02(+0.14%) |
Apr 15, 2015 | 14.71 | 14.83 | 14.50 | 14.63 | 50,794 | +0.23(+1.60%) |
Apr 14, 2015 | 14.61 | 14.76 | 14.04 | 14.40 | 80,971 | -0.13(-0.92%) |
Apr 13, 2015 | 14.54 | 14.78 | 14.37 | 14.53 | 66,103 | +0.10(+0.67%) |
Apr 10, 2015 | 14.27 | 14.69 | 14.27 | 14.43 | 46,061 | +0.06(+0.39%) |
Apr 09, 2015 | 14.15 | 14.52 | 14.02 | 14.38 | 96,025 | +0.17(+1.19%) |
Apr 08, 2015 | 14.21 | 14.33 | 14.15 | 14.21 | 55,587 | +0.04(+0.25%) |
Apr 07, 2015 | 13.68 | 14.31 | 13.68 | 14.17 | 143,449 | +0.34(+2.44%) |
Apr 06, 2015 | 13.84 | 13.97 | 13.70 | 13.83 | 48,937 | +0.02(+0.11%) |
Apr 02, 2015 | 13.82 | 13.82 | 13.82 | 13.82 | 227,836 | +0.01(+0.07%) |
Apr 01, 2015 | 13.81 | 13.82 | 13.62 | 13.81 | 83,277 | +0.08(+0.60%) |
Mar 31, 2015 | 13.83 | 14.06 | 13.72 | 13.73 | 65,588 | -0.08(-0.56%) |
Mar 30, 2015 | 13.72 | 13.90 | 13.67 | 13.80 | 105,082 | +0.07(+0.52%) |
Mar 27, 2015 | 13.89 | 13.95 | 13.65 | 13.73 | 24,235 | -0.08(-0.59%) |
Mar 26, 2015 | 13.76 | 14.13 | 13.61 | 13.81 | 132,586 | +0.10(+0.71%) |
Mar 25, 2015 | 13.66 | 13.81 | 13.64 | 13.72 | 25,894 | +0.05(+0.37%) |
Mar 24, 2015 | 13.75 | 13.81 | 13.50 | 13.66 | 38,284 | -0.14(-1.04%) |
Mar 23, 2015 | 13.90 | 14.03 | 13.67 | 13.81 | 61,017 | +0.02(+0.15%) |
Mar 20, 2015 | 13.78 | 13.90 | 13.69 | 13.79 | 41,696 | +0.13(+0.97%) |
Mar 19, 2015 | 13.66 | 13.83 | 13.57 | 13.65 | 290,944 | -0.13(-0.93%) |
Mar 18, 2015 | 13.74 | 13.87 | 13.41 | 13.78 | 287,183 | -0.11(-0.77%) |
Mar 17, 2015 | 13.96 | 14.22 | 13.69 | 13.89 | 52,037 | +0.03(+0.18%) |
Mar 16, 2015 | 14.02 | 14.14 | 13.60 | 13.86 | 98,456 | -0.16(-1.13%) |
Mar 13, 2015 | 14.08 | 14.26 | 13.86 | 14.02 | 76,204 | -0.13(-0.90%) |
Mar 12, 2015 | 13.67 | 14.26 | 13.53 | 14.15 | 46,126 | +0.48(+3.52%) |
Mar 11, 2015 | 14.12 | 14.12 | 13.59 | 13.67 | 23,821 | -0.35(-2.52%) |
Mar 10, 2015 | 14.25 | 14.26 | 13.96 | 14.02 | 54,895 | -0.15(-1.05%) |
Mar 09, 2015 | 14.22 | 14.34 | 14.17 | 14.17 | 41,878 | -0.06(-0.43%) |
Mar 06, 2015 | 14.28 | 14.31 | 14.20 | 14.23 | 73,558 | +0.03(+0.20%) |
Mar 05, 2015 | 14.31 | 14.37 | 14.09 | 14.20 | 81,114 | +0.13(+0.89%) |
Mar 04, 2015 | 14.08 | 14.26 | 14.05 | 14.08 | 36,219 | -0.08(-0.54%) |
Mar 03, 2015 | 13.59 | 14.42 | 13.59 | 14.16 | 289,055 | +0.51(+3.75%) |