Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2015 | 10.91 | 11.00 | 10.85 | 11.00 | 23 | +0.05(+0.46%) |
May 27, 2015 | 11.20 | 11.24 | 10.95 | 10.95 | 5,576 | -0.25(-2.23%) |
May 26, 2015 | 11.20 | 11.20 | 11.02 | 11.20 | 385 | -0.20(-1.75%) |
May 22, 2015 | 11.35 | 11.40 | 11.40 | 11.40 | 1,400 | +0.40(+3.64%) |
May 21, 2015 | 10.98 | 11.10 | 10.93 | 11.00 | 10,300 | -0.02(-0.18%) |
May 20, 2015 | 11.16 | 11.16 | 10.85 | 11.02 | 16,000 | +0.02(+0.18%) |
May 19, 2015 | 11.20 | 11.20 | 11.00 | 11.00 | 5,755 | -0.31(-2.74%) |
May 18, 2015 | 11.30 | 11.33 | 11.07 | 11.31 | 8,911 | -0.19(-1.65%) |
May 15, 2015 | 11.15 | 11.50 | 11.13 | 11.50 | 4,323 | +0.38(+3.42%) |
May 14, 2015 | 11.12 | 11.47 | 11.08 | 11.12 | 3,545 | -0.38(-3.30%) |
May 13, 2015 | 11.25 | 11.50 | 11.25 | 11.50 | 2,713 | -0.01(-0.09%) |
May 12, 2015 | 11.51 | 11.51 | 11.51 | 11.51 | 263 | +0.10(+0.88%) |
May 11, 2015 | 11.32 | 11.41 | 11.30 | 11.41 | 3,404 | -0.10(-0.87%) |
May 08, 2015 | 11.24 | 11.51 | 11.12 | 11.51 | 3,644 | +0.16(+1.41%) |
May 07, 2015 | 11.30 | 11.35 | 11.30 | 11.35 | 2,625 | -0.05(-0.44%) |
May 06, 2015 | 11.06 | 11.51 | 11.06 | 11.40 | 9,345 | +0.25(+2.24%) |
May 05, 2015 | 11.09 | 11.15 | 11.04 | 11.15 | 1,190 | +0.05(+0.45%) |
May 04, 2015 | 10.75 | 11.10 | 10.72 | 11.10 | 4,860 | -0.04(-0.31%) |
May 01, 2015 | 11.03 | 11.13 | 10.79 | 11.13 | 2,797 | -0.10(-0.85%) |
Apr 29, 2015 | 11.13 | 11.23 | 11.23 | 11.23 | 1,000 | +0.11(+0.98%) |
Apr 28, 2015 | 11.06 | 11.29 | 11.03 | 11.12 | 3,105 | -0.13(-1.15%) |
Apr 27, 2015 | 11.36 | 11.47 | 11.02 | 11.25 | 8,174 | -0.25(-2.17%) |
Apr 24, 2015 | 11.34 | 11.50 | 11.02 | 11.50 | 8,369 | +0.05(+0.44%) |
Apr 23, 2015 | 11.50 | 11.50 | 11.30 | 11.45 | 10,464 | +0.10(+0.88%) |
Apr 22, 2015 | 11.05 | 11.40 | 11.05 | 11.35 | 7,590 | +0.10(+0.89%) |
Apr 21, 2015 | 11.29 | 11.29 | 11.18 | 11.25 | 2,152 | +0.00(+0.00%) |
Apr 20, 2015 | 10.76 | 11.30 | 10.70 | 11.25 | 42,421 | +0.43(+3.97%) |
Apr 17, 2015 | 9.900 | 11.10 | 9.630 | 10.82 | 54,884 | +0.91(+9.18%) |
Apr 16, 2015 | 10.10 | 10.10 | 9.700 | 9.910 | 17,843 | -0.22(-2.17%) |
Apr 15, 2015 | 10.47 | 10.47 | 10.09 | 10.13 | 5,136 | -0.34(-3.25%) |
Apr 14, 2015 | 11.19 | 11.19 | 10.46 | 10.47 | 15,630 | -0.82(-7.26%) |
Apr 13, 2015 | 11.30 | 11.33 | 11.07 | 11.29 | 7,501 | -0.02(-0.18%) |
Apr 10, 2015 | 11.24 | 11.46 | 11.17 | 11.31 | 7,742 | +0.07(+0.62%) |
Apr 09, 2015 | 11.25 | 11.38 | 11.07 | 11.24 | 23,628 | -0.17(-1.49%) |
Apr 08, 2015 | 11.44 | 11.74 | 11.23 | 11.41 | 9,267 | -0.44(-3.71%) |
Apr 07, 2015 | 11.89 | 11.89 | 11.62 | 11.85 | 6,268 | -0.11(-0.92%) |
Apr 06, 2015 | 12.00 | 12.07 | 11.66 | 11.96 | 102,703 | -0.04(-0.33%) |
Apr 02, 2015 | 12.20 | 12.00 | 12.00 | 12.00 | 2,000 | -0.24(-1.96%) |
Apr 01, 2015 | 11.50 | 12.40 | 11.50 | 12.24 | 34,132 | +0.04(+0.33%) |
Mar 31, 2015 | 12.25 | 12.25 | 12.05 | 12.20 | 6,208 | -0.06(-0.49%) |
Mar 30, 2015 | 12.12 | 12.26 | 12.12 | 12.26 | 5,061 | +0.11(+0.91%) |
Mar 27, 2015 | 12.00 | 12.25 | 11.91 | 12.15 | 16,646 | +0.17(+1.42%) |
Mar 26, 2015 | 11.57 | 11.98 | 11.26 | 11.98 | 4,764 | +0.78(+6.96%) |
Mar 25, 2015 | 12.40 | 12.40 | 11.20 | 11.20 | 25,695 | -1.10(-8.94%) |
Mar 24, 2015 | 12.35 | 12.36 | 12.25 | 12.30 | 54,889 | +0.02(+0.20%) |
Mar 23, 2015 | 12.01 | 12.28 | 12.01 | 12.28 | 12,842 | +0.18(+1.45%) |
Mar 20, 2015 | 12.31 | 12.32 | 12.10 | 12.10 | 9,788 | -0.22(-1.79%) |
Mar 19, 2015 | 12.13 | 12.32 | 12.13 | 12.32 | 2,062 | -0.03(-0.24%) |
Mar 18, 2015 | 12.07 | 12.35 | 12.07 | 12.35 | 13,220 | +0.06(+0.49%) |
Mar 17, 2015 | 12.16 | 12.30 | 12.07 | 12.29 | 21,769 | +0.26(+2.16%) |
Mar 16, 2015 | 12.20 | 12.20 | 12.02 | 12.03 | 2,301 | -0.22(-1.80%) |
Mar 13, 2015 | 12.20 | 12.25 | 11.96 | 12.25 | 13,459 | +0.01(+0.08%) |
Mar 12, 2015 | 12.19 | 12.24 | 12.07 | 12.24 | 5,047 | +0.18(+1.49%) |
Mar 11, 2015 | 12.03 | 12.25 | 11.99 | 12.06 | 15,934 | +0.12(+1.01%) |
Mar 10, 2015 | 12.00 | 12.21 | 11.85 | 11.94 | 2,252 | -0.31(-2.53%) |
Mar 09, 2015 | 12.24 | 12.28 | 12.19 | 12.25 | 23,289 | +0.05(+0.41%) |
Mar 06, 2015 | 12.00 | 12.20 | 11.95 | 12.20 | 11,649 | +0.10(+0.83%) |
Mar 05, 2015 | 11.50 | 12.20 | 11.50 | 12.10 | 5,946 | +0.10(+0.83%) |
Mar 04, 2015 | 11.67 | 12.25 | 12.24 | 12.00 | 11,293 | -0.24(-1.98%) |
Mar 03, 2015 | 12.25 | 12.25 | 11.92 | 12.24 | 2,378 | +0.08(+0.68%) |