Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.59 | 11.07 | 10.59 | 10.80 | 14,322 | +0.08(+0.77%) |
May 28, 2015 | 10.74 | 10.83 | 10.63 | 10.71 | 8,014 | -0.11(-1.04%) |
May 27, 2015 | 10.74 | 11.04 | 10.74 | 10.83 | 2,974 | +0.08(+0.70%) |
May 26, 2015 | 10.91 | 10.93 | 10.74 | 10.75 | 5,669 | -0.25(-2.25%) |
May 22, 2015 | 10.91 | 11.00 | 11.00 | 11.00 | 16,638 | +0.11(+0.97%) |
May 21, 2015 | 11.16 | 11.19 | 10.86 | 10.89 | 32,568 | -0.30(-2.68%) |
May 20, 2015 | 11.28 | 11.29 | 11.19 | 11.19 | 17,385 | -0.08(-0.67%) |
May 19, 2015 | 11.51 | 11.51 | 11.21 | 11.27 | 10,463 | +0.00(+0.00%) |
May 18, 2015 | 11.37 | 12.01 | 11.20 | 11.27 | 9,396 | +0.01(+0.07%) |
May 15, 2015 | 12.02 | 12.02 | 11.19 | 11.26 | 8,196 | -0.02(-0.20%) |
May 14, 2015 | 11.38 | 11.47 | 11.27 | 11.28 | 37,574 | -0.04(-0.33%) |
May 13, 2015 | 11.37 | 11.46 | 11.31 | 11.32 | 5,537 | -0.08(-0.69%) |
May 12, 2015 | 11.52 | 11.57 | 11.35 | 11.40 | 15,883 | -0.12(-1.01%) |
May 11, 2015 | 11.74 | 11.74 | 11.52 | 11.52 | 17,976 | -0.17(-1.41%) |
May 08, 2015 | 11.71 | 11.72 | 11.50 | 11.68 | 5,036 | +0.00(+0.00%) |
May 07, 2015 | 11.87 | 11.89 | 11.50 | 11.68 | 10,341 | -0.05(-0.45%) |
May 06, 2015 | 11.80 | 12.07 | 11.72 | 11.73 | 3,620 | +0.05(+0.39%) |
May 05, 2015 | 11.91 | 11.98 | 11.53 | 11.69 | 13,503 | -0.16(-1.32%) |
May 04, 2015 | 12.13 | 12.13 | 11.59 | 11.85 | 17,873 | -0.13(-1.06%) |
May 01, 2015 | 11.56 | 12.09 | 11.56 | 11.97 | 14,058 | +0.43(+3.74%) |
Apr 30, 2015 | 11.91 | 12.21 | 11.53 | 11.54 | 23,969 | -0.44(-3.64%) |
Apr 29, 2015 | 12.14 | 12.43 | 11.91 | 11.98 | 26,337 | -0.06(-0.52%) |
Apr 28, 2015 | 12.02 | 12.43 | 11.55 | 12.04 | 43,784 | +0.06(+0.50%) |
Apr 27, 2015 | 13.14 | 13.27 | 11.53 | 11.98 | 118,549 | -1.16(-8.83%) |
Apr 24, 2015 | 12.94 | 13.17 | 12.73 | 13.14 | 14,218 | +0.27(+2.12%) |
Apr 23, 2015 | 12.91 | 13.06 | 12.76 | 12.87 | 17,215 | -0.03(-0.26%) |
Apr 22, 2015 | 12.75 | 12.91 | 12.72 | 12.90 | 10,283 | +0.23(+1.82%) |
Apr 21, 2015 | 12.63 | 12.84 | 12.63 | 12.67 | 8,373 | -0.06(-0.44%) |
Apr 20, 2015 | 12.72 | 12.73 | 12.40 | 12.73 | 12,900 | +0.05(+0.38%) |
Apr 17, 2015 | 12.78 | 12.79 | 12.34 | 12.68 | 24,276 | +0.05(+0.41%) |
Apr 16, 2015 | 12.35 | 12.66 | 12.25 | 12.63 | 16,813 | +0.18(+1.43%) |
Apr 15, 2015 | 12.32 | 12.61 | 12.21 | 12.45 | 12,834 | +0.10(+0.78%) |
Apr 14, 2015 | 12.24 | 12.36 | 12.11 | 12.35 | 11,318 | +0.01(+0.06%) |
Apr 13, 2015 | 12.08 | 12.46 | 12.02 | 12.34 | 12,171 | +0.16(+1.28%) |
Apr 10, 2015 | 12.31 | 12.58 | 12.11 | 12.19 | 12,992 | -0.15(-1.24%) |
Apr 09, 2015 | 12.52 | 12.60 | 12.03 | 12.34 | 25,341 | -0.10(-0.80%) |
Apr 08, 2015 | 12.64 | 12.64 | 12.15 | 12.44 | 20,705 | -0.21(-1.65%) |
Apr 07, 2015 | 12.40 | 12.65 | 12.35 | 12.65 | 40,522 | +0.17(+1.37%) |
Apr 06, 2015 | 12.40 | 12.54 | 12.02 | 12.48 | 21,607 | +0.10(+0.84%) |
Apr 02, 2015 | 12.22 | 12.37 | 12.37 | 12.37 | 21,502 | +0.09(+0.76%) |
Apr 01, 2015 | 12.28 | 12.39 | 12.16 | 12.28 | 11,245 | -0.06(-0.51%) |
Mar 31, 2015 | 12.12 | 12.34 | 12.08 | 12.34 | 34,168 | +0.16(+1.28%) |
Mar 30, 2015 | 12.31 | 12.31 | 11.75 | 12.19 | 8,758 | +0.06(+0.49%) |
Mar 27, 2015 | 12.07 | 12.17 | 12.02 | 12.13 | 7,138 | +0.01(+0.12%) |
Mar 26, 2015 | 11.86 | 12.17 | 11.54 | 12.11 | 23,488 | +0.27(+2.26%) |
Mar 25, 2015 | 11.39 | 11.89 | 11.28 | 11.85 | 23,909 | +0.49(+4.29%) |
Mar 24, 2015 | 10.72 | 11.40 | 10.72 | 11.36 | 15,168 | -0.00(-0.03%) |
Mar 23, 2015 | 11.09 | 11.39 | 10.72 | 11.36 | 33,147 | +0.16(+1.39%) |
Mar 20, 2015 | 11.49 | 11.57 | 11.15 | 11.21 | 36,426 | -0.28(-2.40%) |
Mar 19, 2015 | 11.56 | 11.79 | 11.48 | 11.48 | 15,347 | -0.25(-2.09%) |
Mar 18, 2015 | 12.15 | 12.15 | 11.68 | 11.73 | 17,270 | -0.65(-5.29%) |
Mar 17, 2015 | 12.03 | 12.38 | 11.83 | 12.38 | 7,927 | +0.25(+2.09%) |
Mar 16, 2015 | 12.14 | 12.14 | 11.96 | 12.13 | 8,607 | +0.13(+1.12%) |
Mar 13, 2015 | 12.02 | 12.26 | 11.98 | 11.99 | 5,242 | -0.08(-0.68%) |
Mar 12, 2015 | 11.91 | 12.37 | 11.91 | 12.08 | 8,333 | +0.18(+1.50%) |
Mar 11, 2015 | 12.12 | 12.39 | 11.90 | 11.90 | 9,334 | -0.29(-2.38%) |
Mar 10, 2015 | 12.20 | 12.33 | 11.99 | 12.19 | 11,058 | +0.07(+0.55%) |
Mar 09, 2015 | 12.34 | 12.54 | 12.04 | 12.12 | 12,237 | -0.29(-2.34%) |
Mar 06, 2015 | 12.44 | 12.46 | 12.17 | 12.41 | 10,857 | +0.11(+0.91%) |
Mar 05, 2015 | 12.11 | 12.46 | 12.11 | 12.30 | 11,517 | +0.05(+0.43%) |
Mar 04, 2015 | 11.85 | 12.25 | 11.81 | 12.25 | 5,567 | -0.10(-0.84%) |
Mar 03, 2015 | 12.19 | 12.46 | 11.98 | 12.35 | 7,972 | +0.07(+0.55%) |