Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.25 | 12.41 | 11.97 | 12.31 | 1,432,238 | +0.12(+0.98%) |
May 28, 2015 | 11.97 | 12.23 | 11.80 | 12.19 | 999,154 | +0.23(+1.92%) |
May 27, 2015 | 11.77 | 12.00 | 11.56 | 11.96 | 960,112 | +0.25(+2.13%) |
May 26, 2015 | 11.67 | 11.77 | 11.33 | 11.71 | 1,142,273 | +0.32(+2.81%) |
May 22, 2015 | 11.36 | 11.39 | 11.39 | 11.39 | 616,900 | +0.00(+0.00%) |
May 21, 2015 | 11.39 | 11.72 | 11.14 | 11.39 | 1,278,757 | -0.07(-0.61%) |
May 20, 2015 | 11.21 | 11.54 | 10.93 | 11.46 | 1,185,277 | +0.40(+3.62%) |
May 19, 2015 | 10.98 | 11.38 | 10.96 | 11.06 | 1,060,863 | +0.09(+0.82%) |
May 18, 2015 | 10.54 | 11.08 | 10.53 | 10.97 | 921,029 | +0.44(+4.18%) |
May 15, 2015 | 10.49 | 10.58 | 10.40 | 10.53 | 557,297 | +0.03(+0.29%) |
May 14, 2015 | 10.51 | 10.65 | 10.22 | 10.50 | 748,392 | +0.04(+0.38%) |
May 13, 2015 | 10.88 | 11.00 | 10.32 | 10.46 | 1,004,459 | -0.41(-3.77%) |
May 12, 2015 | 10.56 | 10.95 | 10.39 | 10.87 | 842,323 | +0.11(+1.02%) |
May 11, 2015 | 10.83 | 11.01 | 10.70 | 10.76 | 1,253,437 | -0.04(-0.37%) |
May 08, 2015 | 10.71 | 10.90 | 10.58 | 10.80 | 715,533 | +0.26(+2.47%) |
May 07, 2015 | 10.56 | 10.78 | 10.15 | 10.54 | 1,079,390 | -0.06(-0.57%) |
May 06, 2015 | 10.52 | 11.25 | 10.41 | 10.60 | 2,662,907 | +0.32(+3.11%) |
May 05, 2015 | 10.78 | 10.90 | 10.21 | 10.28 | 1,238,646 | -0.48(-4.46%) |
May 04, 2015 | 10.38 | 10.88 | 10.32 | 10.76 | 971,813 | +0.32(+3.07%) |
May 01, 2015 | 10.16 | 10.49 | 10.11 | 10.44 | 1,298,177 | +0.38(+3.78%) |
Apr 30, 2015 | 10.55 | 10.71 | 9.850 | 10.06 | 1,994,563 | -0.56(-5.27%) |
Apr 29, 2015 | 10.57 | 11.19 | 10.41 | 10.62 | 1,980,344 | -0.04(-0.38%) |
Apr 28, 2015 | 11.17 | 11.49 | 10.29 | 10.66 | 2,616,070 | -0.48(-4.31%) |
Apr 27, 2015 | 12.32 | 12.38 | 11.04 | 11.14 | 1,976,455 | -1.11(-9.06%) |
Apr 24, 2015 | 12.30 | 12.56 | 12.16 | 12.25 | 1,020,718 | -0.05(-0.41%) |
Apr 23, 2015 | 11.97 | 12.43 | 11.75 | 12.30 | 1,227,316 | +0.33(+2.76%) |
Apr 22, 2015 | 12.35 | 12.61 | 11.94 | 11.97 | 839,770 | -0.35(-2.84%) |
Apr 21, 2015 | 12.16 | 12.40 | 12.00 | 12.32 | 978,345 | +0.27(+2.24%) |
Apr 20, 2015 | 12.03 | 12.14 | 11.76 | 12.05 | 1,176,024 | +0.05(+0.42%) |
Apr 17, 2015 | 11.84 | 12.00 | 11.57 | 12.00 | 1,486,792 | +0.06(+0.50%) |
Apr 16, 2015 | 12.41 | 12.55 | 11.85 | 11.94 | 1,022,691 | -0.47(-3.79%) |
Apr 15, 2015 | 12.28 | 12.68 | 12.18 | 12.41 | 1,514,304 | +0.16(+1.31%) |
Apr 14, 2015 | 11.70 | 12.29 | 11.67 | 12.25 | 1,508,817 | +0.35(+2.94%) |
Apr 13, 2015 | 12.15 | 12.21 | 11.65 | 11.90 | 1,428,722 | -0.29(-2.38%) |
Apr 10, 2015 | 11.59 | 12.20 | 11.59 | 12.19 | 1,518,973 | +0.60(+5.18%) |
Apr 09, 2015 | 11.42 | 11.74 | 11.42 | 11.59 | 1,542,721 | +0.15(+1.31%) |
Apr 08, 2015 | 11.42 | 11.61 | 11.27 | 11.44 | 1,240,836 | +0.06(+0.53%) |
Apr 07, 2015 | 11.06 | 11.65 | 11.06 | 11.38 | 1,466,071 | +0.34(+3.08%) |
Apr 06, 2015 | 10.88 | 11.15 | 10.63 | 11.04 | 837,638 | +0.09(+0.82%) |
Apr 02, 2015 | 10.95 | 10.95 | 10.95 | 10.95 | 888,000 | -0.04(-0.36%) |
Apr 01, 2015 | 10.80 | 11.00 | 10.41 | 10.99 | 1,323,695 | +0.11(+1.01%) |
Mar 31, 2015 | 10.90 | 11.17 | 10.79 | 10.88 | 1,184,014 | -0.09(-0.82%) |
Mar 30, 2015 | 11.08 | 11.19 | 10.87 | 10.97 | 1,222,591 | +0.01(+0.09%) |
Mar 27, 2015 | 10.73 | 11.20 | 10.72 | 10.96 | 1,547,117 | +0.29(+2.72%) |
Mar 26, 2015 | 10.52 | 10.89 | 10.26 | 10.67 | 2,200,116 | +0.02(+0.19%) |
Mar 25, 2015 | 11.50 | 11.50 | 10.56 | 10.65 | 2,379,241 | -0.36(-3.27%) |
Mar 24, 2015 | 11.59 | 11.65 | 10.96 | 11.01 | 2,339,107 | -0.45(-3.93%) |
Mar 23, 2015 | 11.54 | 11.70 | 11.27 | 11.46 | 2,433,769 | -0.15(-1.29%) |
Mar 20, 2015 | 12.06 | 12.18 | 11.15 | 11.61 | 10,920,875 | -0.85(-6.82%) |
Mar 19, 2015 | 12.23 | 13.20 | 11.63 | 12.46 | 21,633,892 | +3.11(+33.26%) |
Mar 18, 2015 | 9.550 | 9.560 | 9.250 | 9.350 | 913,491 | -0.24(-2.50%) |
Mar 17, 2015 | 9.620 | 9.950 | 9.210 | 9.590 | 1,413,156 | -0.01(-0.10%) |
Mar 16, 2015 | 9.280 | 9.650 | 9.200 | 9.600 | 1,359,934 | +0.35(+3.78%) |
Mar 13, 2015 | 9.210 | 9.520 | 9.150 | 9.250 | 900,718 | +0.04(+0.43%) |
Mar 12, 2015 | 9.420 | 9.520 | 8.950 | 9.210 | 1,253,603 | -0.10(-1.07%) |
Mar 11, 2015 | 8.900 | 9.390 | 8.733 | 9.310 | 1,832,004 | +0.47(+5.32%) |
Mar 10, 2015 | 8.600 | 9.133 | 8.510 | 8.840 | 1,610,738 | +0.10(+1.14%) |
Mar 09, 2015 | 8.530 | 8.750 | 8.330 | 8.740 | 1,436,332 | +0.25(+2.94%) |
Mar 06, 2015 | 8.630 | 8.700 | 8.310 | 8.490 | 1,165,993 | -0.16(-1.85%) |
Mar 05, 2015 | 8.410 | 8.780 | 8.390 | 8.650 | 1,473,369 | +0.24(+2.85%) |
Mar 04, 2015 | 8.110 | 8.580 | 8.480 | 8.410 | 1,529,523 | -0.07(-0.83%) |
Mar 03, 2015 | 8.500 | 8.680 | 8.320 | 8.480 | 1,712,588 | +0.03(+0.36%) |