Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.30 | 10.54 | 10.29 | 10.38 | 11,701 | -0.03(-0.29%) |
May 28, 2015 | 10.29 | 10.53 | 10.29 | 10.41 | 5,103 | -0.49(-4.50%) |
May 27, 2015 | 10.91 | 10.93 | 10.87 | 10.90 | 1,954 | +0.08(+0.74%) |
May 26, 2015 | 11.24 | 11.24 | 10.35 | 10.82 | 10,931 | -0.36(-3.22%) |
May 22, 2015 | 11.10 | 11.18 | 11.18 | 11.18 | 7,300 | +0.18(+1.64%) |
May 21, 2015 | 11.89 | 11.89 | 10.29 | 11.00 | 60,298 | -0.35(-3.08%) |
May 20, 2015 | 10.55 | 11.80 | 10.46 | 11.35 | 70,439 | +0.84(+7.99%) |
May 19, 2015 | 10.30 | 10.67 | 10.30 | 10.51 | 13,166 | +0.26(+2.54%) |
May 18, 2015 | 10.02 | 10.30 | 10.02 | 10.25 | 13,504 | +0.12(+1.18%) |
May 15, 2015 | 10.40 | 10.41 | 10.03 | 10.13 | 11,268 | -0.37(-3.52%) |
May 14, 2015 | 10.20 | 10.50 | 10.03 | 10.50 | 15,890 | +0.34(+3.35%) |
May 13, 2015 | 10.31 | 10.35 | 10.03 | 10.16 | 19,357 | -0.14(-1.36%) |
May 12, 2015 | 10.52 | 10.70 | 10.30 | 10.30 | 12,817 | -0.35(-3.29%) |
May 11, 2015 | 10.56 | 10.71 | 10.56 | 10.65 | 15,224 | +0.08(+0.77%) |
May 08, 2015 | 10.93 | 10.93 | 10.57 | 10.57 | 2,572 | -0.34(-3.13%) |
May 07, 2015 | 10.92 | 11.11 | 10.90 | 10.91 | 4,825 | -0.14(-1.27%) |
May 06, 2015 | 10.98 | 11.07 | 10.80 | 11.05 | 6,520 | -0.38(-3.33%) |
May 05, 2015 | 11.50 | 11.50 | 10.50 | 11.43 | 5,687 | -0.02(-0.17%) |
May 04, 2015 | 11.10 | 11.71 | 11.06 | 11.45 | 24,673 | +0.52(+4.76%) |
May 01, 2015 | 10.95 | 11.00 | 10.56 | 10.93 | 12,611 | +0.49(+4.69%) |
Apr 30, 2015 | 10.99 | 11.63 | 10.44 | 10.44 | 26,772 | +0.03(+0.29%) |
Apr 29, 2015 | 12.20 | 12.20 | 10.32 | 10.41 | 16,062 | +0.12(+1.17%) |
Apr 28, 2015 | 10.11 | 10.50 | 10.11 | 10.29 | 5,324 | +0.05(+0.49%) |
Apr 27, 2015 | 10.75 | 10.75 | 10.05 | 10.24 | 16,155 | -0.06(-0.58%) |
Apr 24, 2015 | 10.29 | 10.49 | 10.29 | 10.30 | 9,640 | -0.20(-1.91%) |
Apr 23, 2015 | 10.59 | 10.75 | 10.42 | 10.50 | 8,864 | -0.50(-4.54%) |
Apr 22, 2015 | 11.19 | 11.20 | 10.40 | 11.00 | 22,635 | -0.59(-5.09%) |
Apr 21, 2015 | 12.20 | 12.20 | 11.02 | 11.59 | 30,805 | -0.46(-3.82%) |
Apr 20, 2015 | 12.70 | 12.70 | 12.05 | 12.05 | 2,150 | -0.55(-4.37%) |
Apr 17, 2015 | 12.15 | 12.60 | 12.14 | 12.60 | 10,536 | +0.45(+3.70%) |
Apr 16, 2015 | 12.53 | 12.70 | 12.10 | 12.15 | 18,654 | -0.80(-6.18%) |
Apr 15, 2015 | 13.00 | 13.00 | 12.60 | 12.95 | 6,634 | -0.08(-0.61%) |
Apr 14, 2015 | 12.50 | 13.08 | 12.50 | 13.03 | 21,699 | +0.14(+1.09%) |
Apr 13, 2015 | 12.80 | 13.00 | 12.51 | 12.89 | 18,787 | -0.11(-0.85%) |
Apr 10, 2015 | 12.60 | 13.24 | 12.50 | 13.00 | 19,456 | -0.20(-1.52%) |
Apr 09, 2015 | 13.50 | 13.60 | 12.98 | 13.20 | 38,261 | -0.40(-2.94%) |
Apr 08, 2015 | 13.02 | 13.60 | 13.02 | 13.60 | 17,767 | +0.19(+1.42%) |
Apr 07, 2015 | 13.65 | 14.03 | 13.20 | 13.41 | 52,032 | -0.27(-1.97%) |
Apr 06, 2015 | 12.48 | 14.78 | 12.48 | 13.68 | 98,944 | +0.63(+4.83%) |
Apr 02, 2015 | 12.57 | 13.05 | 13.05 | 13.05 | 123,600 | +0.48(+3.82%) |
Apr 01, 2015 | 12.14 | 12.57 | 11.80 | 12.57 | 11,320 | +0.18(+1.45%) |
Mar 31, 2015 | 12.35 | 12.39 | 11.99 | 12.39 | 36,158 | +0.14(+1.14%) |
Mar 30, 2015 | 12.00 | 12.25 | 11.76 | 12.25 | 46,171 | +0.95(+8.41%) |
Mar 27, 2015 | 11.11 | 11.65 | 11.11 | 11.30 | 13,336 | -0.30(-2.59%) |
Mar 26, 2015 | 11.38 | 11.60 | 11.10 | 11.60 | 13,140 | +0.22(+1.93%) |
Mar 25, 2015 | 11.85 | 12.19 | 11.03 | 11.38 | 53,076 | -0.62(-5.17%) |
Mar 24, 2015 | 11.91 | 12.00 | 11.76 | 12.00 | 12,009 | -0.19(-1.56%) |
Mar 23, 2015 | 11.72 | 12.19 | 11.48 | 12.19 | 31,672 | +0.37(+3.13%) |
Mar 20, 2015 | 12.20 | 12.20 | 11.60 | 11.82 | 34,164 | -0.08(-0.67%) |
Mar 19, 2015 | 11.20 | 12.03 | 11.20 | 11.90 | 74,825 | +0.41(+3.57%) |
Mar 18, 2015 | 11.98 | 11.98 | 11.11 | 11.49 | 57,910 | +0.29(+2.59%) |
Mar 17, 2015 | 11.18 | 11.30 | 10.80 | 11.20 | 55,015 | +0.44(+4.09%) |
Mar 16, 2015 | 10.61 | 10.99 | 10.61 | 10.76 | 40,622 | +0.06(+0.56%) |
Mar 13, 2015 | 10.80 | 11.25 | 10.35 | 10.70 | 34,566 | +0.03(+0.28%) |
Mar 12, 2015 | 10.82 | 11.17 | 10.07 | 10.67 | 45,139 | -0.32(-2.91%) |
Mar 11, 2015 | 11.30 | 11.35 | 10.84 | 10.99 | 23,786 | -0.49(-4.27%) |
Mar 10, 2015 | 10.60 | 11.75 | 10.52 | 11.48 | 155,271 | +0.94(+8.92%) |
Mar 09, 2015 | 10.40 | 10.54 | 10.20 | 10.54 | 50,234 | +0.25(+2.43%) |
Mar 06, 2015 | 10.38 | 10.38 | 10.05 | 10.29 | 219,934 | +0.10(+0.98%) |