Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.77 | 11.97 | 11.70 | 11.93 | 47,607 | +0.19(+1.62%) |
May 28, 2015 | 11.97 | 12.09 | 11.71 | 11.74 | 135,569 | -0.25(-2.09%) |
May 27, 2015 | 11.90 | 12.10 | 11.89 | 11.99 | 124,527 | +0.10(+0.84%) |
May 26, 2015 | 11.68 | 11.99 | 11.63 | 11.89 | 134,187 | +0.21(+1.80%) |
May 22, 2015 | 11.63 | 11.68 | 11.68 | 11.68 | 294,500 | +0.02(+0.17%) |
May 21, 2015 | 12.22 | 12.33 | 11.62 | 11.66 | 404,996 | -0.53(-4.35%) |
May 20, 2015 | 12.71 | 12.71 | 12.13 | 12.19 | 223,954 | -0.53(-4.17%) |
May 19, 2015 | 12.70 | 12.73 | 12.54 | 12.72 | 96,054 | +0.03(+0.24%) |
May 18, 2015 | 12.44 | 12.71 | 12.35 | 12.69 | 49,371 | +0.19(+1.52%) |
May 15, 2015 | 12.50 | 12.65 | 12.43 | 12.50 | 32,379 | +0.00(+0.00%) |
May 14, 2015 | 12.60 | 12.74 | 12.44 | 12.50 | 62,366 | +0.02(+0.16%) |
May 13, 2015 | 12.59 | 12.87 | 12.41 | 12.48 | 82,479 | -0.10(-0.79%) |
May 12, 2015 | 12.66 | 12.83 | 12.50 | 12.58 | 68,416 | -0.05(-0.40%) |
May 11, 2015 | 12.86 | 13.00 | 12.53 | 12.63 | 103,405 | -0.21(-1.64%) |
May 08, 2015 | 12.81 | 13.07 | 12.81 | 12.84 | 104,886 | +0.18(+1.42%) |
May 07, 2015 | 12.39 | 12.74 | 12.39 | 12.66 | 171,982 | +0.28(+2.26%) |
May 06, 2015 | 11.99 | 12.39 | 11.92 | 12.38 | 230,033 | +0.46(+3.86%) |
May 05, 2015 | 11.89 | 12.29 | 11.88 | 11.92 | 196,858 | -0.12(-1.00%) |
May 04, 2015 | 12.38 | 12.50 | 11.90 | 12.04 | 164,540 | -0.45(-3.60%) |
May 01, 2015 | 12.50 | 12.50 | 12.37 | 12.49 | 33,145 | +0.07(+0.56%) |
Apr 30, 2015 | 12.54 | 12.78 | 12.20 | 12.42 | 228,261 | -0.24(-1.90%) |
Apr 29, 2015 | 12.78 | 12.92 | 12.61 | 12.66 | 119,897 | -0.13(-1.02%) |
Apr 28, 2015 | 12.85 | 12.93 | 12.66 | 12.79 | 184,690 | -0.08(-0.62%) |
Apr 27, 2015 | 13.36 | 13.36 | 12.78 | 12.87 | 162,353 | -0.39(-2.94%) |
Apr 24, 2015 | 13.14 | 13.26 | 12.94 | 13.26 | 82,274 | +0.20(+1.53%) |
Apr 23, 2015 | 13.38 | 13.48 | 12.89 | 13.06 | 258,545 | -0.31(-2.32%) |
Apr 22, 2015 | 12.83 | 13.76 | 12.82 | 13.37 | 632,092 | +0.55(+4.29%) |
Apr 21, 2015 | 12.79 | 12.97 | 12.69 | 12.82 | 386,469 | +0.16(+1.26%) |
Apr 20, 2015 | 12.00 | 12.75 | 11.97 | 12.66 | 333,558 | +0.70(+5.85%) |
Apr 17, 2015 | 11.80 | 12.04 | 11.71 | 11.96 | 130,203 | +0.09(+0.76%) |
Apr 16, 2015 | 12.25 | 12.25 | 11.82 | 11.87 | 88,822 | -0.11(-0.92%) |
Apr 15, 2015 | 12.20 | 12.24 | 11.88 | 11.98 | 165,096 | -0.24(-1.96%) |
Apr 14, 2015 | 12.11 | 12.25 | 12.06 | 12.22 | 67,693 | +0.10(+0.83%) |
Apr 13, 2015 | 12.03 | 12.17 | 12.03 | 12.12 | 108,474 | +0.10(+0.83%) |
Apr 10, 2015 | 12.16 | 12.21 | 12.01 | 12.02 | 58,263 | -0.10(-0.83%) |
Apr 09, 2015 | 12.13 | 12.21 | 12.01 | 12.12 | 80,367 | -0.01(-0.08%) |
Apr 08, 2015 | 11.85 | 12.15 | 11.75 | 12.13 | 205,192 | +0.28(+2.36%) |
Apr 07, 2015 | 11.83 | 12.01 | 11.71 | 11.85 | 117,976 | +0.02(+0.17%) |
Apr 06, 2015 | 11.31 | 11.96 | 11.21 | 11.83 | 175,083 | +0.73(+6.58%) |
Apr 02, 2015 | 11.15 | 11.10 | 11.10 | 11.10 | 43,300 | -0.02(-0.18%) |
Apr 01, 2015 | 11.16 | 11.29 | 10.99 | 11.12 | 44,480 | -0.02(-0.18%) |
Mar 31, 2015 | 11.23 | 11.24 | 10.92 | 11.14 | 134,466 | -0.05(-0.45%) |
Mar 30, 2015 | 11.32 | 11.38 | 11.17 | 11.19 | 67,082 | -0.06(-0.53%) |
Mar 27, 2015 | 10.90 | 11.25 | 10.90 | 11.25 | 130,629 | +0.37(+3.40%) |
Mar 26, 2015 | 11.37 | 11.37 | 10.83 | 10.88 | 149,856 | -0.65(-5.64%) |
Mar 25, 2015 | 11.80 | 11.80 | 11.13 | 11.53 | 214,935 | -0.23(-1.96%) |
Mar 24, 2015 | 11.83 | 11.98 | 11.71 | 11.76 | 64,710 | +0.00(+0.00%) |
Mar 23, 2015 | 12.08 | 12.08 | 11.57 | 11.76 | 182,653 | -0.26(-2.16%) |
Mar 20, 2015 | 11.87 | 12.07 | 11.72 | 12.02 | 262,706 | +0.24(+2.04%) |
Mar 19, 2015 | 11.77 | 11.79 | 11.61 | 11.78 | 107,845 | +0.03(+0.26%) |
Mar 18, 2015 | 11.74 | 11.96 | 11.61 | 11.75 | 147,740 | +0.05(+0.43%) |
Mar 17, 2015 | 11.62 | 12.04 | 11.55 | 11.70 | 282,140 | +0.08(+0.69%) |
Mar 16, 2015 | 10.99 | 11.77 | 10.92 | 11.62 | 563,126 | +0.63(+5.73%) |
Mar 13, 2015 | 10.93 | 11.04 | 10.81 | 10.99 | 140,584 | +0.01(+0.09%) |
Mar 12, 2015 | 10.79 | 11.05 | 10.69 | 10.98 | 102,913 | +0.29(+2.71%) |
Mar 11, 2015 | 10.44 | 10.73 | 10.44 | 10.69 | 117,837 | +0.26(+2.49%) |
Mar 10, 2015 | 10.74 | 10.82 | 10.41 | 10.43 | 241,889 | -0.42(-3.87%) |
Mar 09, 2015 | 10.81 | 10.90 | 10.70 | 10.85 | 187,509 | +0.08(+0.74%) |
Mar 06, 2015 | 11.00 | 11.16 | 10.66 | 10.77 | 497,560 | -0.21(-1.91%) |
Mar 05, 2015 | 10.65 | 10.98 | 10.56 | 10.98 | 212,906 | +0.33(+3.10%) |
Mar 04, 2015 | 10.77 | 10.64 | 10.59 | 10.65 | 145,433 | +0.01(+0.09%) |
Mar 03, 2015 | 10.56 | 10.74 | 10.56 | 10.64 | 490,013 | +0.04(+0.38%) |