Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.36 | 12.36 | 12.32 | 12.32 | 4,514 | +0.35(+2.92%) |
May 28, 2015 | 12.19 | 12.19 | 11.97 | 11.97 | 610 | -0.21(-1.72%) |
May 27, 2015 | 12.18 | 12.18 | 12.18 | 12.18 | 337 | -0.04(-0.33%) |
May 26, 2015 | 12.22 | 12.22 | 12.22 | 12.22 | 2,139 | +0.53(+4.53%) |
May 22, 2015 | 11.69 | 11.69 | 11.69 | 0 | -0.28(-2.34%) | |
May 21, 2015 | 11.97 | 11.97 | 11.97 | 11.97 | 396 | -0.05(-0.42%) |
May 19, 2015 | 12.02 | 12.02 | 12.02 | 178 | -0.24(-1.96%) | |
May 18, 2015 | 12.26 | 12.26 | 12.26 | 12.26 | 5,967 | +0.27(+2.27%) |
May 15, 2015 | 12.15 | 12.15 | 11.94 | 11.99 | 520 | -0.02(-0.18%) |
May 14, 2015 | 12.01 | 12.01 | 12.01 | 12.01 | 952 | +0.03(+0.25%) |
May 12, 2015 | 11.98 | 11.98 | 11.98 | 292 | -0.49(-3.93%) | |
May 11, 2015 | 12.48 | 12.48 | 12.47 | 12.47 | 454 | +0.31(+2.55%) |
May 08, 2015 | 12.16 | 12.16 | 12.16 | 12.16 | 2,106 | +0.30(+2.53%) |
May 07, 2015 | 11.86 | 11.86 | 11.86 | 11.86 | 1,231 | -0.10(-0.84%) |
May 06, 2015 | 12.04 | 12.04 | 11.96 | 11.96 | 2,816 | +0.24(+2.05%) |
May 05, 2015 | 11.86 | 11.86 | 11.72 | 11.72 | 1,539 | -0.29(-2.41%) |
May 04, 2015 | 12.01 | 12.01 | 12.01 | 12.01 | 549 | +0.01(+0.08%) |
May 01, 2015 | 12.29 | 12.29 | 12.00 | 12.00 | 1,237 | -0.32(-2.60%) |
Apr 30, 2015 | 12.04 | 12.32 | 12.04 | 12.32 | 747 | -0.23(-1.83%) |
Apr 29, 2015 | 12.41 | 12.55 | 12.41 | 12.55 | 2,923 | -0.25(-1.95%) |
Apr 28, 2015 | 12.55 | 12.80 | 12.55 | 12.80 | 514 | +0.79(+6.60%) |
Apr 24, 2015 | 12.01 | 12.01 | 12.01 | 132 | +0.24(+2.02%) | |
Apr 23, 2015 | 11.74 | 11.77 | 11.74 | 11.77 | 900 | +0.23(+1.99%) |
Apr 22, 2015 | 11.52 | 11.54 | 11.52 | 11.54 | 1,185 | +0.04(+0.35%) |
Apr 21, 2015 | 11.47 | 11.56 | 11.47 | 11.50 | 6,180 | +0.49(+4.45%) |
Apr 20, 2015 | 11.01 | 11.01 | 11.01 | 11.01 | 585 | -0.04(-0.36%) |
Apr 17, 2015 | 11.22 | 11.22 | 11.05 | 11.05 | 4,741 | -0.30(-2.64%) |
Apr 16, 2015 | 11.34 | 11.35 | 11.34 | 11.35 | 1,971 | -0.17(-1.48%) |
Apr 15, 2015 | 11.48 | 11.52 | 11.48 | 11.52 | 673 | -0.02(-0.17%) |
Apr 14, 2015 | 11.54 | 11.54 | 11.54 | 11.54 | 513 | -0.09(-0.77%) |
Apr 13, 2015 | 11.63 | 11.63 | 11.63 | 11.63 | 609 | -0.50(-4.12%) |
Apr 10, 2015 | 12.13 | 12.13 | 12.00 | 12.13 | 759 | -0.21(-1.70%) |
Apr 09, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 220 | +0.69(+5.92%) |
Apr 08, 2015 | 11.57 | 11.65 | 11.57 | 11.65 | 8,615 | +0.20(+1.75%) |
Apr 07, 2015 | 11.25 | 11.45 | 11.25 | 11.45 | 340 | +0.05(+0.44%) |
Apr 06, 2015 | 11.50 | 11.50 | 11.40 | 11.40 | 2,155 | +0.11(+0.97%) |
Apr 02, 2015 | 11.29 | 11.29 | 11.29 | 0 | +0.54(+5.02%) | |
Apr 01, 2015 | 10.76 | 10.87 | 10.75 | 10.75 | 9,981 | +0.18(+1.70%) |
Mar 31, 2015 | 10.74 | 10.74 | 10.57 | 10.57 | 2,395 | +0.31(+3.02%) |
Mar 27, 2015 | 10.26 | 10.26 | 10.26 | 199 | +0.24(+2.40%) | |
Mar 26, 2015 | 10.09 | 10.10 | 10.02 | 10.02 | 97,039 | -0.25(-2.43%) |
Mar 25, 2015 | 10.31 | 10.31 | 10.27 | 10.27 | 1,391 | -0.02(-0.19%) |
Mar 24, 2015 | 10.29 | 10.29 | 10.29 | 10.29 | 638 | -0.19(-1.81%) |
Mar 23, 2015 | 10.16 | 10.48 | 10.16 | 10.48 | 1,966 | -0.03(-0.29%) |
Mar 20, 2015 | 10.48 | 10.51 | 10.48 | 10.51 | 604 | -0.38(-3.49%) |
Mar 19, 2015 | 10.89 | 10.89 | 10.89 | 10.89 | 264 | +0.50(+4.81%) |
Mar 18, 2015 | 10.20 | 10.39 | 10.20 | 10.39 | 845 | +0.08(+0.78%) |
Mar 17, 2015 | 10.27 | 10.31 | 10.03 | 10.31 | 5,477 | -0.30(-2.83%) |
Mar 13, 2015 | 10.61 | 10.61 | 10.61 | 95 | +0.00(+0.00%) | |
Mar 12, 2015 | 10.53 | 10.61 | 10.53 | 10.61 | 16,474 | +0.02(+0.19%) |
Mar 11, 2015 | 10.68 | 10.68 | 10.56 | 10.59 | 10,540 | -0.27(-2.49%) |
Mar 10, 2015 | 10.87 | 10.87 | 10.85 | 10.86 | 5,785 | -0.26(-2.34%) |
Mar 09, 2015 | 11.12 | 11.12 | 11.12 | 11.12 | 233 | -0.13(-1.16%) |
Mar 06, 2015 | 11.25 | 11.25 | 11.25 | 11.25 | 388 | -0.05(-0.44%) |
Mar 05, 2015 | 11.34 | 11.34 | 11.30 | 11.30 | 739 | -0.30(-2.59%) |
Mar 04, 2015 | 11.53 | 11.60 | 11.53 | 11.60 | 3,376 | +0.00(+0.00%) |
Mar 03, 2015 | 11.59 | 11.60 | 11.59 | 11.60 | 499 | -0.10(-0.85%) |