Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.53 | 11.59 | 11.02 | 11.38 | 46,932 | -0.11(-0.95%) |
May 28, 2015 | 11.60 | 11.78 | 11.40 | 11.49 | 29,248 | -0.08(-0.68%) |
May 27, 2015 | 11.13 | 11.62 | 11.04 | 11.57 | 38,525 | +0.36(+3.17%) |
May 26, 2015 | 11.13 | 11.40 | 10.97 | 11.22 | 48,341 | +0.07(+0.62%) |
May 22, 2015 | 11.16 | 11.15 | 11.15 | 11.15 | 36,363 | -0.05(-0.44%) |
May 21, 2015 | 10.95 | 11.24 | 10.86 | 11.20 | 68,154 | +0.18(+1.61%) |
May 20, 2015 | 11.38 | 11.38 | 10.86 | 11.02 | 55,562 | -0.28(-2.45%) |
May 19, 2015 | 11.00 | 11.64 | 10.98 | 11.29 | 51,183 | +0.22(+1.96%) |
May 18, 2015 | 10.93 | 11.24 | 10.93 | 11.08 | 28,119 | +0.13(+1.17%) |
May 15, 2015 | 11.01 | 11.14 | 10.83 | 10.95 | 41,597 | -0.04(-0.36%) |
May 14, 2015 | 11.14 | 11.36 | 10.93 | 10.99 | 38,584 | -0.09(-0.80%) |
May 13, 2015 | 10.83 | 11.28 | 10.46 | 11.08 | 76,242 | +0.38(+3.50%) |
May 12, 2015 | 9.665 | 10.90 | 9.665 | 10.70 | 138,670 | +0.93(+9.50%) |
May 11, 2015 | 10.01 | 10.04 | 9.621 | 9.774 | 50,996 | -0.15(-1.49%) |
May 08, 2015 | 10.56 | 11.10 | 9.873 | 9.922 | 73,266 | -0.54(-5.19%) |
May 07, 2015 | 10.37 | 10.61 | 10.37 | 10.46 | 37,016 | +0.07(+0.66%) |
May 06, 2015 | 10.80 | 10.87 | 10.19 | 10.40 | 47,022 | -0.37(-3.39%) |
May 05, 2015 | 11.21 | 11.29 | 10.63 | 10.76 | 55,846 | -0.25(-2.24%) |
May 04, 2015 | 10.89 | 11.48 | 10.89 | 11.01 | 48,668 | +0.08(+0.72%) |
May 01, 2015 | 10.77 | 11.17 | 10.49 | 10.93 | 47,477 | +0.22(+2.03%) |
Apr 30, 2015 | 11.11 | 11.38 | 10.66 | 10.71 | 97,657 | -0.71(-6.22%) |
Apr 29, 2015 | 11.51 | 12.04 | 11.27 | 11.42 | 75,650 | -0.09(-0.77%) |
Apr 28, 2015 | 11.35 | 11.79 | 11.35 | 11.51 | 73,260 | +0.08(+0.69%) |
Apr 27, 2015 | 12.25 | 12.25 | 11.41 | 11.43 | 85,986 | -0.86(-6.99%) |
Apr 24, 2015 | 12.75 | 12.75 | 11.96 | 12.29 | 41,147 | -0.46(-3.64%) |
Apr 23, 2015 | 12.72 | 12.81 | 12.71 | 12.76 | 13,129 | -0.01(-0.08%) |
Apr 22, 2015 | 12.81 | 13.03 | 12.69 | 12.77 | 21,973 | +0.02(+0.16%) |
Apr 21, 2015 | 13.17 | 13.17 | 12.64 | 12.75 | 32,232 | -0.41(-3.15%) |
Apr 20, 2015 | 12.80 | 13.23 | 12.79 | 13.16 | 22,490 | +0.46(+3.66%) |
Apr 17, 2015 | 12.82 | 12.83 | 12.46 | 12.70 | 32,390 | -0.29(-2.21%) |
Apr 16, 2015 | 13.13 | 13.25 | 12.98 | 12.98 | 7,418 | -0.11(-0.83%) |
Apr 15, 2015 | 12.97 | 13.20 | 12.75 | 13.09 | 26,948 | +0.17(+1.30%) |
Apr 14, 2015 | 13.02 | 13.24 | 12.87 | 12.92 | 25,686 | -0.09(-0.68%) |
Apr 13, 2015 | 13.23 | 13.59 | 12.97 | 13.01 | 26,797 | -0.18(-1.35%) |
Apr 10, 2015 | 12.36 | 13.42 | 12.22 | 13.19 | 112,161 | +0.80(+6.45%) |
Apr 09, 2015 | 13.01 | 13.01 | 12.44 | 12.39 | 52,246 | -0.71(-5.43%) |
Apr 08, 2015 | 13.33 | 13.48 | 12.93 | 13.10 | 35,017 | -0.27(-1.99%) |
Apr 07, 2015 | 13.39 | 13.41 | 13.23 | 13.37 | 135,505 | -0.09(-0.66%) |
Apr 06, 2015 | 13.52 | 13.70 | 13.34 | 13.46 | 17,093 | -0.23(-1.66%) |
Apr 02, 2015 | 13.76 | 13.68 | 13.68 | 13.68 | 52,164 | -0.14(-1.00%) |
Apr 01, 2015 | 13.65 | 14.00 | 13.54 | 13.82 | 71,514 | +0.22(+1.60%) |
Mar 31, 2015 | 13.46 | 14.12 | 13.46 | 13.60 | 76,054 | -0.13(-0.93%) |
Mar 30, 2015 | 13.55 | 13.77 | 13.42 | 13.73 | 58,151 | +0.16(+1.16%) |
Mar 27, 2015 | 13.69 | 13.70 | 13.34 | 13.57 | 20,557 | -0.07(-0.51%) |
Mar 26, 2015 | 13.64 | 13.86 | 13.53 | 13.64 | 37,278 | -0.02(-0.14%) |
Mar 25, 2015 | 13.99 | 13.99 | 13.58 | 13.66 | 92,720 | -0.33(-2.33%) |
Mar 24, 2015 | 13.90 | 14.31 | 13.78 | 13.99 | 77,260 | +0.08(+0.57%) |
Mar 23, 2015 | 14.15 | 14.15 | 13.53 | 13.91 | 53,313 | -0.31(-2.15%) |
Mar 20, 2015 | 14.32 | 14.32 | 14.05 | 14.22 | 70,189 | -0.11(-0.76%) |
Mar 19, 2015 | 13.54 | 14.68 | 13.48 | 14.33 | 82,717 | +0.71(+5.22%) |
Mar 18, 2015 | 13.63 | 13.74 | 13.40 | 13.61 | 14,746 | -0.04(-0.29%) |
Mar 17, 2015 | 13.37 | 13.67 | 13.29 | 13.65 | 19,378 | +0.22(+1.62%) |
Mar 16, 2015 | 13.60 | 13.62 | 13.28 | 13.44 | 19,374 | -0.14(-1.02%) |
Mar 13, 2015 | 13.67 | 13.67 | 13.20 | 13.57 | 43,655 | -0.05(-0.36%) |
Mar 12, 2015 | 13.45 | 13.62 | 13.22 | 13.62 | 66,229 | +0.23(+1.70%) |
Mar 11, 2015 | 13.03 | 13.40 | 12.78 | 13.40 | 64,075 | +0.56(+4.38%) |
Mar 10, 2015 | 12.92 | 12.96 | 12.41 | 12.83 | 39,671 | -0.11(-0.84%) |
Mar 09, 2015 | 12.59 | 13.03 | 12.56 | 12.94 | 67,102 | +0.48(+3.88%) |
Mar 06, 2015 | 12.45 | 13.03 | 12.32 | 12.46 | 76,916 | -0.15(-1.17%) |
Mar 05, 2015 | 12.22 | 12.66 | 12.18 | 12.61 | 21,415 | +0.38(+3.15%) |
Mar 04, 2015 | 12.39 | 12.53 | 12.05 | 12.22 | 18,788 | -0.11(-0.88%) |
Mar 03, 2015 | 12.44 | 12.54 | 12.12 | 12.33 | 35,323 | -0.25(-1.96%) |