Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.88 | 11.51 | 10.88 | 11.27 | 47,966 | +0.39(+3.58%) |
May 28, 2015 | 11.12 | 11.16 | 10.87 | 10.88 | 30,644 | -0.08(-0.73%) |
May 27, 2015 | 11.00 | 11.30 | 10.93 | 10.96 | 40,206 | +0.03(+0.27%) |
May 26, 2015 | 11.03 | 11.42 | 10.90 | 10.93 | 35,406 | -0.09(-0.82%) |
May 22, 2015 | 11.11 | 11.02 | 11.02 | 11.02 | 30,800 | -0.17(-1.52%) |
May 21, 2015 | 11.06 | 11.39 | 11.00 | 11.19 | 63,837 | +0.07(+0.63%) |
May 20, 2015 | 11.31 | 11.35 | 11.00 | 11.12 | 52,044 | -0.21(-1.85%) |
May 19, 2015 | 11.32 | 11.49 | 11.30 | 11.33 | 58,953 | -0.01(-0.09%) |
May 18, 2015 | 11.51 | 11.54 | 11.17 | 11.34 | 54,429 | -0.20(-1.73%) |
May 15, 2015 | 11.29 | 11.54 | 11.22 | 11.54 | 19,392 | +0.32(+2.85%) |
May 14, 2015 | 11.65 | 11.86 | 11.15 | 11.22 | 67,298 | -0.43(-3.69%) |
May 13, 2015 | 11.47 | 12.13 | 11.23 | 11.65 | 16,967 | +0.11(+0.95%) |
May 12, 2015 | 11.85 | 12.10 | 11.50 | 11.54 | 43,865 | -0.29(-2.45%) |
May 11, 2015 | 12.21 | 12.30 | 11.81 | 11.83 | 82,944 | -0.39(-3.19%) |
May 08, 2015 | 12.62 | 12.62 | 11.88 | 12.22 | 107,099 | -0.39(-3.09%) |
May 07, 2015 | 12.50 | 12.65 | 11.68 | 12.61 | 58,102 | +0.34(+2.77%) |
May 06, 2015 | 12.06 | 12.31 | 11.99 | 12.27 | 60,200 | -0.08(-0.65%) |
May 05, 2015 | 12.49 | 12.57 | 12.18 | 12.35 | 90,424 | -0.15(-1.20%) |
May 04, 2015 | 12.11 | 12.70 | 12.07 | 12.50 | 59,379 | +0.33(+2.71%) |
May 01, 2015 | 12.40 | 12.40 | 12.00 | 12.17 | 40,517 | -0.01(-0.08%) |
Apr 30, 2015 | 11.95 | 12.35 | 11.75 | 12.18 | 41,770 | +0.17(+1.42%) |
Apr 29, 2015 | 12.27 | 12.35 | 11.94 | 12.01 | 137,811 | -0.51(-4.07%) |
Apr 28, 2015 | 11.78 | 12.63 | 11.22 | 12.52 | 171,648 | -0.26(-2.03%) |
Apr 27, 2015 | 13.15 | 13.19 | 12.74 | 12.78 | 65,291 | -0.41(-3.11%) |
Apr 24, 2015 | 13.27 | 13.33 | 13.14 | 13.19 | 46,202 | +0.02(+0.15%) |
Apr 23, 2015 | 12.75 | 13.31 | 12.22 | 13.17 | 153,245 | -0.04(-0.30%) |
Apr 22, 2015 | 13.22 | 13.24 | 12.92 | 13.21 | 21,911 | -0.04(-0.30%) |
Apr 21, 2015 | 13.09 | 13.25 | 12.97 | 13.25 | 26,504 | +0.20(+1.53%) |
Apr 20, 2015 | 13.20 | 13.44 | 13.04 | 13.05 | 41,232 | -0.21(-1.58%) |
Apr 17, 2015 | 13.63 | 13.72 | 12.97 | 13.26 | 65,770 | -0.48(-3.49%) |
Apr 16, 2015 | 14.10 | 14.10 | 13.57 | 13.74 | 51,248 | -0.30(-2.14%) |
Apr 15, 2015 | 13.86 | 14.21 | 13.80 | 14.04 | 60,714 | +0.27(+1.96%) |
Apr 14, 2015 | 13.11 | 13.85 | 13.11 | 13.77 | 48,637 | +0.65(+4.95%) |
Apr 13, 2015 | 13.36 | 13.48 | 13.08 | 13.12 | 43,874 | -0.18(-1.35%) |
Apr 10, 2015 | 13.22 | 13.49 | 13.20 | 13.30 | 45,662 | +0.06(+0.45%) |
Apr 09, 2015 | 13.28 | 13.49 | 13.02 | 13.24 | 37,582 | -0.15(-1.12%) |
Apr 08, 2015 | 13.34 | 13.45 | 13.26 | 13.39 | 57,072 | +0.00(+0.00%) |
Apr 07, 2015 | 13.07 | 13.64 | 12.89 | 13.39 | 83,214 | +0.36(+2.76%) |
Apr 06, 2015 | 13.30 | 13.38 | 12.84 | 13.03 | 54,440 | -0.13(-0.99%) |
Apr 02, 2015 | 13.50 | 13.16 | 13.16 | 13.16 | 77,100 | -0.40(-2.95%) |
Apr 01, 2015 | 13.63 | 14.11 | 13.45 | 13.56 | 134,114 | +0.05(+0.37%) |
Mar 31, 2015 | 13.35 | 13.55 | 12.88 | 13.51 | 293,553 | +0.24(+1.81%) |
Mar 30, 2015 | 12.92 | 13.35 | 12.82 | 13.27 | 175,143 | +0.45(+3.51%) |
Mar 27, 2015 | 12.51 | 12.90 | 12.51 | 12.82 | 64,816 | +0.25(+1.99%) |
Mar 26, 2015 | 12.36 | 12.57 | 12.12 | 12.57 | 52,735 | +0.27(+2.20%) |
Mar 25, 2015 | 12.60 | 12.67 | 12.00 | 12.30 | 82,695 | -0.22(-1.80%) |
Mar 24, 2015 | 12.10 | 12.55 | 12.10 | 12.53 | 106,621 | +0.43(+3.51%) |
Mar 23, 2015 | 12.07 | 12.26 | 11.88 | 12.10 | 54,329 | +0.05(+0.41%) |
Mar 20, 2015 | 11.75 | 12.25 | 11.65 | 12.05 | 157,450 | +0.47(+4.06%) |
Mar 19, 2015 | 11.51 | 11.63 | 11.45 | 11.58 | 39,737 | +0.08(+0.70%) |
Mar 18, 2015 | 11.12 | 11.60 | 11.12 | 11.50 | 12,460 | -0.11(-0.95%) |
Mar 17, 2015 | 11.63 | 11.66 | 11.27 | 11.61 | 27,878 | -0.01(-0.09%) |
Mar 16, 2015 | 11.58 | 11.69 | 11.56 | 11.62 | 26,518 | -0.02(-0.17%) |
Mar 13, 2015 | 11.73 | 11.73 | 11.41 | 11.64 | 41,715 | +0.00(+0.00%) |
Mar 12, 2015 | 12.00 | 12.00 | 11.06 | 11.64 | 61,722 | -0.22(-1.85%) |
Mar 11, 2015 | 11.72 | 12.12 | 11.72 | 11.86 | 99,373 | +0.20(+1.72%) |
Mar 10, 2015 | 11.43 | 11.68 | 11.27 | 11.66 | 23,315 | +0.08(+0.69%) |
Mar 09, 2015 | 11.55 | 11.69 | 11.44 | 11.58 | 56,572 | -0.02(-0.17%) |
Mar 06, 2015 | 11.54 | 11.70 | 11.42 | 11.60 | 84,193 | -0.04(-0.34%) |
Mar 05, 2015 | 11.80 | 11.80 | 11.48 | 11.64 | 49,125 | -0.10(-0.85%) |
Mar 04, 2015 | 11.40 | 11.80 | 11.61 | 11.74 | 34,503 | +0.13(+1.12%) |
Mar 03, 2015 | 11.47 | 11.73 | 11.33 | 11.61 | 41,404 | +0.07(+0.61%) |