Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.01 | 14.29 | 13.86 | 14.03 | 2,298 | -0.23(-1.64%) |
May 28, 2015 | 14.24 | 14.36 | 13.67 | 14.26 | 23,667 | +0.22(+1.53%) |
May 27, 2015 | 13.71 | 14.08 | 13.61 | 14.05 | 9,042 | +0.24(+1.70%) |
May 26, 2015 | 13.73 | 14.13 | 13.61 | 13.81 | 24,424 | -0.17(-1.19%) |
May 22, 2015 | 13.09 | 13.98 | 13.98 | 13.98 | 9,858 | +1.11(+8.66%) |
May 21, 2015 | 12.58 | 13.92 | 11.82 | 12.86 | 13,181 | +0.08(+0.65%) |
May 20, 2015 | 12.10 | 12.99 | 12.10 | 12.78 | 16,451 | +0.68(+5.65%) |
May 19, 2015 | 11.77 | 12.36 | 11.67 | 12.10 | 23,580 | +0.22(+1.83%) |
May 18, 2015 | 11.90 | 11.90 | 11.71 | 11.88 | 10,432 | -0.02(-0.16%) |
May 15, 2015 | 11.69 | 11.90 | 11.69 | 11.90 | 19,691 | +0.40(+3.50%) |
May 14, 2015 | 11.81 | 11.81 | 11.50 | 11.50 | 18,048 | +0.13(+1.14%) |
May 13, 2015 | 11.63 | 11.84 | 11.32 | 11.37 | 21,072 | -0.50(-4.22%) |
May 12, 2015 | 11.45 | 11.87 | 11.19 | 11.87 | 44,901 | +0.54(+4.81%) |
May 11, 2015 | 11.90 | 11.90 | 11.25 | 11.32 | 22,743 | -0.56(-4.74%) |
May 07, 2015 | 11.84 | 11.89 | 11.89 | 11.89 | 40 | +0.12(+1.00%) |
May 06, 2015 | 11.79 | 11.90 | 11.72 | 11.77 | 5,472 | +0.17(+1.49%) |
May 05, 2015 | 11.72 | 11.72 | 11.52 | 11.60 | 1,142 | +0.04(+0.37%) |
May 04, 2015 | 11.76 | 11.90 | 11.55 | 11.55 | 4,011 | -0.12(-1.06%) |
May 01, 2015 | 11.43 | 11.79 | 11.43 | 11.68 | 3,274 | +0.19(+1.62%) |
Apr 30, 2015 | 11.38 | 11.56 | 11.38 | 11.49 | 11,192 | +0.11(+0.92%) |
Apr 29, 2015 | 11.38 | 11.48 | 11.38 | 11.38 | 10,552 | -0.01(-0.11%) |
Apr 28, 2015 | 11.57 | 11.87 | 11.32 | 11.40 | 15,214 | -0.17(-1.50%) |
Apr 27, 2015 | 11.90 | 11.90 | 11.52 | 11.57 | 28,212 | -0.32(-2.66%) |
Apr 24, 2015 | 11.26 | 11.89 | 11.18 | 11.89 | 15,295 | +0.62(+5.49%) |
Apr 23, 2015 | 11.51 | 11.69 | 11.22 | 11.27 | 30,580 | -0.30(-2.61%) |
Apr 22, 2015 | 11.64 | 11.64 | 11.47 | 11.57 | 4,265 | +0.06(+0.52%) |
Apr 21, 2015 | 11.42 | 11.64 | 11.42 | 11.51 | 5,519 | +0.15(+1.31%) |
Apr 20, 2015 | 11.26 | 11.43 | 11.14 | 11.36 | 38,383 | +0.08(+0.71%) |
Apr 17, 2015 | 11.23 | 11.28 | 11.14 | 11.28 | 25,624 | +0.09(+0.83%) |
Apr 16, 2015 | 11.61 | 11.61 | 11.05 | 11.19 | 22,977 | -0.42(-3.63%) |
Apr 15, 2015 | 11.67 | 11.68 | 11.60 | 11.61 | 5,430 | +0.13(+1.13%) |
Apr 14, 2015 | 11.50 | 11.50 | 11.48 | 11.48 | 1,648 | -0.02(-0.22%) |
Apr 13, 2015 | 11.51 | 11.51 | 11.50 | 11.50 | 854 | -0.01(-0.05%) |
Apr 10, 2015 | 11.50 | 11.51 | 11.44 | 11.51 | 2,467 | +0.02(+0.16%) |
Apr 09, 2015 | 11.60 | 11.60 | 11.48 | 11.49 | 9,081 | -0.11(-0.96%) |
Apr 08, 2015 | 11.61 | 11.61 | 11.60 | 11.60 | 2,380 | -0.07(-0.64%) |
Apr 07, 2015 | 11.60 | 11.68 | 11.60 | 11.68 | 1,522 | +0.07(+0.64%) |
Apr 06, 2015 | 11.61 | 11.64 | 11.60 | 11.60 | 875 | +0.01(+0.05%) |
Apr 02, 2015 | 11.54 | 11.60 | 11.60 | 11.60 | 808 | -0.12(-1.06%) |
Apr 01, 2015 | 11.45 | 11.72 | 11.45 | 11.72 | 4,375 | +0.18(+1.55%) |
Mar 31, 2015 | 11.50 | 11.74 | 11.50 | 11.54 | 4,858 | -0.02(-0.16%) |
Mar 30, 2015 | 11.68 | 11.77 | 11.56 | 11.56 | 8,696 | -0.20(-1.68%) |
Mar 27, 2015 | 11.60 | 11.76 | 11.60 | 11.76 | 1,533 | +0.28(+2.40%) |
Mar 26, 2015 | 11.48 | 11.48 | 11.48 | 11.48 | 339 | -0.11(-0.94%) |
Mar 25, 2015 | 11.51 | 11.62 | 11.32 | 11.59 | 5,158 | +0.12(+1.02%) |
Mar 24, 2015 | 11.66 | 11.66 | 11.45 | 11.47 | 5,417 | -0.28(-2.42%) |
Mar 23, 2015 | 11.29 | 11.96 | 11.29 | 11.76 | 6,589 | +0.46(+4.11%) |
Mar 20, 2015 | 11.56 | 11.76 | 11.17 | 11.29 | 25,190 | -0.17(-1.46%) |
Mar 19, 2015 | 11.69 | 12.00 | 11.42 | 11.46 | 45,510 | -0.26(-2.22%) |
Mar 18, 2015 | 12.28 | 12.56 | 11.56 | 11.72 | 42,926 | -0.66(-5.30%) |
Mar 17, 2015 | 11.81 | 12.84 | 11.81 | 12.37 | 71,948 | +0.84(+7.24%) |
Mar 16, 2015 | 11.17 | 11.60 | 11.11 | 11.54 | 31,391 | +0.28(+2.47%) |
Mar 13, 2015 | 11.38 | 11.57 | 10.86 | 11.26 | 25,893 | -0.27(-2.36%) |
Mar 12, 2015 | 11.42 | 11.91 | 11.42 | 11.53 | 5,769 | +0.11(+0.92%) |
Mar 11, 2015 | 11.21 | 11.60 | 11.21 | 11.43 | 2,750 | +0.01(+0.05%) |
Mar 10, 2015 | 11.42 | 11.42 | 11.14 | 11.42 | 4,987 | -0.02(-0.16%) |
Mar 09, 2015 | 11.40 | 11.44 | 11.40 | 11.44 | 767 | -0.01(-0.05%) |
Mar 06, 2015 | 11.84 | 11.84 | 11.45 | 11.45 | 12,410 | -0.24(-2.01%) |
Mar 05, 2015 | 12.30 | 12.30 | 11.50 | 11.68 | 8,470 | -0.05(-0.42%) |
Mar 04, 2015 | 11.56 | 11.75 | 11.55 | 11.73 | 5,010 | +0.17(+1.50%) |
Mar 03, 2015 | 11.56 | 12.33 | 11.56 | 11.56 | 10,634 | -0.07(-0.64%) |