Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.80 | 12.54 | 11.36 | 11.51 | 2,173,520 | -0.26(-2.21%) |
May 28, 2015 | 12.02 | 12.13 | 11.62 | 11.77 | 676,967 | -0.24(-2.00%) |
May 27, 2015 | 11.76 | 12.03 | 11.62 | 12.01 | 896,248 | +0.23(+1.95%) |
May 26, 2015 | 11.91 | 12.02 | 11.48 | 11.78 | 614,050 | -0.29(-2.40%) |
May 22, 2015 | 12.07 | 12.07 | 12.07 | 12.07 | 623,100 | +0.02(+0.17%) |
May 21, 2015 | 12.05 | 12.46 | 11.88 | 12.05 | 949,192 | +0.02(+0.17%) |
May 20, 2015 | 12.62 | 12.70 | 12.02 | 12.03 | 1,006,952 | -0.59(-4.68%) |
May 19, 2015 | 12.75 | 12.91 | 12.30 | 12.62 | 1,061,673 | -0.22(-1.71%) |
May 18, 2015 | 12.85 | 13.15 | 12.67 | 12.84 | 769,342 | -0.10(-0.77%) |
May 15, 2015 | 12.87 | 13.10 | 12.67 | 12.94 | 825,544 | +0.01(+0.08%) |
May 14, 2015 | 13.37 | 13.37 | 12.74 | 12.93 | 1,385,743 | -0.47(-3.51%) |
May 13, 2015 | 12.30 | 13.70 | 12.20 | 13.40 | 3,130,248 | +1.25(+10.29%) |
May 12, 2015 | 11.09 | 12.40 | 10.87 | 12.15 | 2,965,345 | +0.32(+2.70%) |
May 11, 2015 | 12.06 | 12.24 | 11.72 | 11.83 | 1,535,109 | -0.24(-1.99%) |
May 08, 2015 | 12.07 | 12.29 | 11.75 | 12.07 | 895,899 | +0.10(+0.84%) |
May 07, 2015 | 12.00 | 12.04 | 11.55 | 11.97 | 849,690 | -0.06(-0.50%) |
May 06, 2015 | 12.03 | 12.20 | 11.68 | 12.03 | 673,024 | +0.13(+1.09%) |
May 05, 2015 | 12.17 | 12.44 | 11.80 | 11.90 | 608,886 | -0.25(-2.06%) |
May 04, 2015 | 12.46 | 12.53 | 12.13 | 12.15 | 640,540 | -0.08(-0.65%) |
May 01, 2015 | 12.00 | 12.30 | 11.88 | 12.23 | 554,050 | +0.27(+2.26%) |
Apr 30, 2015 | 12.00 | 12.18 | 11.78 | 11.96 | 645,779 | -0.17(-1.40%) |
Apr 29, 2015 | 11.65 | 12.55 | 11.52 | 12.13 | 1,001,842 | +0.16(+1.34%) |
Apr 28, 2015 | 11.80 | 12.26 | 11.63 | 11.97 | 882,285 | +0.11(+0.93%) |
Apr 27, 2015 | 12.13 | 12.35 | 11.80 | 11.86 | 867,502 | -0.17(-1.41%) |
Apr 24, 2015 | 12.30 | 12.39 | 11.62 | 12.03 | 1,228,519 | -0.41(-3.30%) |
Apr 23, 2015 | 12.24 | 12.49 | 11.80 | 12.44 | 957,329 | +0.19(+1.55%) |
Apr 22, 2015 | 12.55 | 12.55 | 12.00 | 12.25 | 1,183,229 | -0.30(-2.39%) |
Apr 21, 2015 | 12.42 | 12.68 | 12.15 | 12.55 | 1,162,362 | +0.16(+1.29%) |
Apr 20, 2015 | 12.21 | 12.62 | 12.05 | 12.39 | 1,166,307 | +0.27(+2.23%) |
Apr 17, 2015 | 12.11 | 12.27 | 11.80 | 12.12 | 1,201,044 | -0.11(-0.90%) |
Apr 16, 2015 | 11.68 | 12.64 | 11.62 | 12.23 | 1,317,236 | +0.45(+3.82%) |
Apr 15, 2015 | 11.36 | 12.12 | 11.18 | 11.78 | 1,419,382 | +0.47(+4.16%) |
Apr 14, 2015 | 11.58 | 11.72 | 10.90 | 11.31 | 866,793 | -0.21(-1.82%) |
Apr 13, 2015 | 11.81 | 11.93 | 11.44 | 11.52 | 708,548 | -0.22(-1.87%) |
Apr 10, 2015 | 11.47 | 11.94 | 11.47 | 11.74 | 572,445 | +0.29(+2.53%) |
Apr 09, 2015 | 11.51 | 11.63 | 11.22 | 11.45 | 792,314 | -0.06(-0.52%) |
Apr 08, 2015 | 11.60 | 11.74 | 11.40 | 11.51 | 739,091 | -0.03(-0.26%) |
Apr 07, 2015 | 11.42 | 11.87 | 11.24 | 11.54 | 1,131,881 | +0.11(+0.96%) |
Apr 06, 2015 | 10.91 | 11.50 | 10.83 | 11.43 | 886,764 | +0.48(+4.38%) |
Apr 02, 2015 | 11.17 | 10.95 | 10.95 | 10.95 | 852,100 | -0.20(-1.79%) |
Apr 01, 2015 | 10.78 | 11.32 | 10.65 | 11.15 | 830,473 | +0.36(+3.34%) |
Mar 31, 2015 | 10.53 | 10.94 | 10.36 | 10.79 | 761,477 | +0.14(+1.31%) |
Mar 30, 2015 | 10.42 | 10.71 | 10.31 | 10.65 | 581,042 | +0.31(+3.00%) |
Mar 27, 2015 | 10.54 | 10.56 | 10.11 | 10.34 | 651,356 | -0.22(-2.08%) |
Mar 26, 2015 | 10.70 | 11.12 | 10.41 | 10.56 | 787,153 | -0.05(-0.47%) |
Mar 25, 2015 | 10.81 | 10.96 | 10.60 | 10.61 | 459,573 | -0.17(-1.58%) |
Mar 24, 2015 | 10.86 | 10.98 | 10.55 | 10.78 | 415,845 | -0.06(-0.55%) |
Mar 23, 2015 | 10.74 | 11.08 | 10.73 | 10.84 | 675,855 | +0.07(+0.65%) |
Mar 20, 2015 | 10.52 | 11.07 | 10.47 | 10.77 | 961,736 | +0.27(+2.57%) |
Mar 19, 2015 | 10.40 | 10.79 | 10.30 | 10.50 | 479,442 | -0.06(-0.57%) |
Mar 18, 2015 | 10.09 | 10.75 | 10.07 | 10.56 | 690,964 | +0.36(+3.53%) |
Mar 17, 2015 | 10.44 | 10.65 | 10.13 | 10.20 | 698,370 | -0.25(-2.39%) |
Mar 16, 2015 | 10.28 | 10.56 | 9.916 | 10.45 | 1,400,025 | +0.16(+1.55%) |
Mar 13, 2015 | 10.00 | 10.30 | 9.720 | 10.29 | 1,045,838 | +0.24(+2.39%) |
Mar 12, 2015 | 10.76 | 10.84 | 10.02 | 10.05 | 998,088 | -0.65(-6.07%) |
Mar 11, 2015 | 10.40 | 10.91 | 10.26 | 10.70 | 917,365 | +0.30(+2.88%) |
Mar 10, 2015 | 10.98 | 11.00 | 10.32 | 10.40 | 1,341,168 | -0.85(-7.56%) |
Mar 09, 2015 | 11.43 | 11.65 | 10.95 | 11.25 | 1,391,338 | -0.08(-0.71%) |
Mar 06, 2015 | 11.80 | 12.05 | 10.90 | 11.33 | 3,163,487 | -0.42(-3.57%) |
Mar 05, 2015 | 10.45 | 12.16 | 10.33 | 11.75 | 9,986,334 | +2.42(+25.94%) |
Mar 04, 2015 | 9.120 | 9.410 | 9.075 | 9.330 | 1,391,455 | +0.17(+1.86%) |
Mar 03, 2015 | 9.310 | 9.530 | 8.920 | 9.160 | 854,260 | -0.24(-2.55%) |