Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.29 | 13.40 | 13.02 | 13.27 | 229,484 | -0.06(-0.43%) |
May 28, 2015 | 13.39 | 13.46 | 13.18 | 13.33 | 197,469 | -0.08(-0.58%) |
May 27, 2015 | 13.11 | 13.55 | 13.04 | 13.40 | 167,156 | +0.30(+2.28%) |
May 26, 2015 | 13.31 | 13.34 | 12.76 | 13.11 | 131,415 | -0.22(-1.66%) |
May 22, 2015 | 13.63 | 13.33 | 13.33 | 13.33 | 104,573 | -0.28(-2.05%) |
May 21, 2015 | 13.43 | 13.81 | 13.38 | 13.61 | 182,001 | +0.16(+1.22%) |
May 20, 2015 | 13.60 | 13.60 | 13.39 | 13.44 | 99,855 | -0.11(-0.78%) |
May 19, 2015 | 13.58 | 13.67 | 13.37 | 13.55 | 158,344 | -0.01(-0.07%) |
May 18, 2015 | 13.43 | 13.76 | 13.31 | 13.56 | 206,690 | +0.12(+0.86%) |
May 15, 2015 | 13.43 | 13.50 | 13.24 | 13.44 | 251,755 | +0.00(+0.00%) |
May 14, 2015 | 13.39 | 13.57 | 13.29 | 13.44 | 325,192 | +0.08(+0.58%) |
May 13, 2015 | 13.62 | 13.94 | 13.30 | 13.37 | 283,226 | -0.27(-1.98%) |
May 12, 2015 | 14.44 | 14.47 | 13.60 | 13.64 | 358,428 | -0.70(-4.90%) |
May 11, 2015 | 13.69 | 14.62 | 13.67 | 14.34 | 863,666 | +0.63(+4.57%) |
May 08, 2015 | 13.36 | 13.77 | 13.08 | 13.71 | 294,920 | +0.56(+4.25%) |
May 07, 2015 | 12.92 | 13.19 | 12.49 | 13.15 | 335,996 | +0.24(+1.86%) |
May 06, 2015 | 13.10 | 13.26 | 12.73 | 12.91 | 409,971 | +0.30(+2.37%) |
May 05, 2015 | 12.31 | 13.00 | 12.26 | 12.61 | 465,494 | +0.30(+2.42%) |
May 04, 2015 | 11.99 | 12.45 | 11.97 | 12.32 | 681,480 | +0.29(+2.40%) |
May 01, 2015 | 10.68 | 12.52 | 10.58 | 12.03 | 442,216 | +1.52(+14.48%) |
Apr 30, 2015 | 10.50 | 10.60 | 10.37 | 10.51 | 279,033 | +0.01(+0.09%) |
Apr 29, 2015 | 10.50 | 10.63 | 10.35 | 10.50 | 93,840 | -0.05(-0.46%) |
Apr 28, 2015 | 10.29 | 10.66 | 10.29 | 10.54 | 129,114 | +0.25(+2.43%) |
Apr 27, 2015 | 10.54 | 10.56 | 10.24 | 10.29 | 190,136 | -0.19(-1.84%) |
Apr 24, 2015 | 10.88 | 10.89 | 10.47 | 10.49 | 191,136 | -0.34(-3.11%) |
Apr 23, 2015 | 10.60 | 11.09 | 10.56 | 10.82 | 176,324 | +0.26(+2.46%) |
Apr 22, 2015 | 11.04 | 11.11 | 10.53 | 10.56 | 257,794 | -0.49(-4.44%) |
Apr 21, 2015 | 11.20 | 11.29 | 10.97 | 11.05 | 62,584 | -0.17(-1.54%) |
Apr 20, 2015 | 11.19 | 11.43 | 11.12 | 11.23 | 113,267 | +0.12(+1.04%) |
Apr 17, 2015 | 11.95 | 12.05 | 10.94 | 11.11 | 239,350 | -1.00(-8.27%) |
Apr 16, 2015 | 12.01 | 12.29 | 11.95 | 12.11 | 127,451 | +0.13(+1.04%) |
Apr 15, 2015 | 11.86 | 12.09 | 11.79 | 11.99 | 127,328 | +0.16(+1.38%) |
Apr 14, 2015 | 11.97 | 11.97 | 11.56 | 11.83 | 185,798 | -0.13(-1.05%) |
Apr 13, 2015 | 11.70 | 12.13 | 11.63 | 11.95 | 175,452 | +0.22(+1.89%) |
Apr 10, 2015 | 11.69 | 11.74 | 11.66 | 11.73 | 187,688 | +0.11(+0.91%) |
Apr 09, 2015 | 11.65 | 11.86 | 11.51 | 11.62 | 155,894 | +0.00(+0.00%) |
Apr 08, 2015 | 11.38 | 11.71 | 11.27 | 11.62 | 410,377 | +0.37(+3.25%) |
Apr 07, 2015 | 10.79 | 11.36 | 10.79 | 11.26 | 301,506 | +0.43(+4.00%) |
Apr 06, 2015 | 10.47 | 11.09 | 10.47 | 10.82 | 228,776 | +0.35(+3.31%) |
Apr 02, 2015 | 10.27 | 10.48 | 10.48 | 10.48 | 96,992 | +0.17(+1.68%) |
Apr 01, 2015 | 10.18 | 10.48 | 10.09 | 10.30 | 189,585 | +0.08(+0.75%) |
Mar 31, 2015 | 10.39 | 10.39 | 10.15 | 10.23 | 150,677 | -0.18(-1.76%) |
Mar 30, 2015 | 10.30 | 10.52 | 10.28 | 10.41 | 118,834 | +0.16(+1.59%) |
Mar 27, 2015 | 10.10 | 10.32 | 10.00 | 10.25 | 119,331 | +0.17(+1.72%) |
Mar 26, 2015 | 10.30 | 10.45 | 10.02 | 10.07 | 117,467 | -0.23(-2.24%) |
Mar 25, 2015 | 10.09 | 10.49 | 9.996 | 10.30 | 173,753 | +0.23(+2.29%) |
Mar 24, 2015 | 10.05 | 10.12 | 9.958 | 10.07 | 280,889 | +0.06(+0.58%) |
Mar 23, 2015 | 10.08 | 10.15 | 9.967 | 10.02 | 199,999 | -0.06(-0.57%) |
Mar 20, 2015 | 9.900 | 10.24 | 9.900 | 10.07 | 409,659 | +0.22(+2.24%) |
Mar 19, 2015 | 9.823 | 9.939 | 9.794 | 9.852 | 186,723 | -0.05(-0.49%) |
Mar 18, 2015 | 10.06 | 10.13 | 9.852 | 9.900 | 215,875 | -0.23(-2.28%) |
Mar 17, 2015 | 10.33 | 10.40 | 10.07 | 10.13 | 249,426 | -0.26(-2.50%) |
Mar 16, 2015 | 10.62 | 10.62 | 10.36 | 10.39 | 164,255 | -0.15(-1.46%) |
Mar 13, 2015 | 10.54 | 10.69 | 10.36 | 10.54 | 301,281 | -0.01(-0.09%) |
Mar 12, 2015 | 9.919 | 11.22 | 9.900 | 10.55 | 907,741 | +1.04(+10.91%) |
Mar 11, 2015 | 9.612 | 9.698 | 9.352 | 9.516 | 275,943 | -0.09(-0.90%) |
Mar 10, 2015 | 9.602 | 9.679 | 9.468 | 9.602 | 177,960 | -0.14(-1.48%) |
Mar 09, 2015 | 9.766 | 9.833 | 9.420 | 9.746 | 156,228 | +0.00(+0.00%) |
Mar 06, 2015 | 9.862 | 10.04 | 9.708 | 9.746 | 176,294 | -0.17(-1.74%) |
Mar 05, 2015 | 10.03 | 10.03 | 9.520 | 9.919 | 222,175 | -0.12(-1.15%) |
Mar 04, 2015 | 10.26 | 10.49 | 9.823 | 10.03 | 279,275 | -0.40(-3.87%) |
Mar 03, 2015 | 10.64 | 10.64 | 10.39 | 10.44 | 191,650 | -0.26(-2.43%) |