Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.78 | 10.87 | 10.60 | 10.76 | 35,460 | -0.02(-0.19%) |
May 28, 2015 | 10.73 | 10.81 | 10.70 | 10.78 | 26,429 | -0.04(-0.37%) |
May 27, 2015 | 10.56 | 10.85 | 10.53 | 10.82 | 35,753 | +0.24(+2.27%) |
May 26, 2015 | 10.59 | 10.75 | 10.34 | 10.58 | 43,620 | -0.08(-0.75%) |
May 22, 2015 | 10.74 | 10.66 | 10.66 | 10.66 | 28,500 | -0.04(-0.37%) |
May 21, 2015 | 10.85 | 10.90 | 10.57 | 10.70 | 42,610 | -0.11(-1.02%) |
May 20, 2015 | 10.41 | 10.87 | 10.37 | 10.81 | 55,001 | +0.40(+3.84%) |
May 19, 2015 | 10.29 | 10.47 | 10.13 | 10.41 | 79,307 | +0.16(+1.56%) |
May 18, 2015 | 10.16 | 10.46 | 10.10 | 10.25 | 77,147 | +0.10(+0.99%) |
May 15, 2015 | 10.33 | 10.50 | 10.12 | 10.15 | 64,195 | -0.17(-1.65%) |
May 14, 2015 | 10.18 | 10.47 | 10.18 | 10.32 | 69,728 | +0.14(+1.38%) |
May 13, 2015 | 10.60 | 10.79 | 10.12 | 10.18 | 84,854 | -0.37(-3.51%) |
May 12, 2015 | 10.29 | 10.65 | 9.950 | 10.55 | 178,555 | +0.18(+1.74%) |
May 11, 2015 | 10.88 | 10.88 | 10.33 | 10.37 | 148,353 | -0.50(-4.60%) |
May 08, 2015 | 10.85 | 10.99 | 10.73 | 10.87 | 165,529 | +0.15(+1.40%) |
May 07, 2015 | 11.72 | 12.07 | 10.58 | 10.72 | 491,368 | -2.48(-18.79%) |
May 06, 2015 | 12.99 | 13.25 | 12.88 | 13.20 | 36,712 | +0.23(+1.77%) |
May 05, 2015 | 13.07 | 13.08 | 12.81 | 12.97 | 47,446 | -0.11(-0.84%) |
May 04, 2015 | 13.08 | 13.27 | 13.00 | 13.08 | 29,461 | +0.05(+0.38%) |
May 01, 2015 | 13.15 | 13.43 | 13.01 | 13.03 | 55,638 | -0.12(-0.91%) |
Apr 30, 2015 | 13.76 | 13.93 | 13.15 | 13.15 | 58,001 | -0.71(-5.12%) |
Apr 29, 2015 | 14.11 | 14.11 | 13.70 | 13.86 | 34,571 | -0.27(-1.91%) |
Apr 28, 2015 | 13.61 | 14.23 | 13.61 | 14.13 | 30,896 | +0.47(+3.44%) |
Apr 27, 2015 | 13.80 | 13.80 | 13.56 | 13.66 | 24,627 | -0.12(-0.87%) |
Apr 24, 2015 | 13.76 | 13.89 | 13.61 | 13.78 | 28,045 | +0.05(+0.36%) |
Apr 23, 2015 | 13.68 | 13.86 | 13.54 | 13.73 | 25,777 | +0.06(+0.44%) |
Apr 22, 2015 | 13.64 | 13.80 | 13.39 | 13.67 | 21,918 | +0.08(+0.59%) |
Apr 21, 2015 | 13.54 | 13.68 | 13.40 | 13.59 | 23,609 | +0.17(+1.27%) |
Apr 20, 2015 | 13.51 | 13.54 | 13.32 | 13.42 | 26,249 | +0.06(+0.45%) |
Apr 17, 2015 | 13.56 | 13.56 | 13.36 | 13.36 | 35,787 | -0.29(-2.12%) |
Apr 16, 2015 | 13.64 | 13.95 | 13.54 | 13.65 | 36,483 | -0.12(-0.87%) |
Apr 15, 2015 | 13.43 | 13.87 | 13.37 | 13.77 | 37,727 | +0.34(+2.53%) |
Apr 14, 2015 | 13.73 | 13.73 | 13.25 | 13.43 | 102,322 | -0.36(-2.61%) |
Apr 13, 2015 | 13.76 | 13.98 | 13.69 | 13.79 | 30,297 | +0.05(+0.36%) |
Apr 10, 2015 | 13.98 | 13.98 | 13.73 | 13.74 | 36,705 | -0.14(-1.01%) |
Apr 09, 2015 | 14.22 | 14.29 | 13.72 | 13.88 | 20,868 | -0.29(-2.05%) |
Apr 08, 2015 | 13.66 | 14.32 | 13.66 | 14.17 | 49,420 | +0.59(+4.34%) |
Apr 07, 2015 | 13.94 | 13.99 | 13.50 | 13.58 | 55,100 | -0.36(-2.58%) |
Apr 06, 2015 | 13.58 | 14.00 | 13.57 | 13.94 | 40,481 | +0.34(+2.50%) |
Apr 02, 2015 | 13.46 | 13.60 | 13.60 | 13.60 | 26,500 | +0.14(+1.04%) |
Apr 01, 2015 | 13.56 | 13.74 | 13.39 | 13.46 | 34,393 | -0.18(-1.32%) |
Mar 31, 2015 | 13.44 | 13.69 | 13.44 | 13.64 | 21,778 | +0.05(+0.37%) |
Mar 30, 2015 | 13.78 | 13.78 | 13.53 | 13.59 | 18,793 | -0.06(-0.44%) |
Mar 27, 2015 | 13.41 | 13.73 | 13.41 | 13.65 | 35,172 | +0.26(+1.94%) |
Mar 26, 2015 | 13.11 | 13.47 | 13.10 | 13.39 | 40,630 | +0.15(+1.13%) |
Mar 25, 2015 | 13.65 | 13.65 | 13.18 | 13.24 | 32,318 | -0.34(-2.50%) |
Mar 24, 2015 | 13.47 | 13.66 | 13.38 | 13.58 | 18,038 | +0.11(+0.82%) |
Mar 23, 2015 | 13.50 | 13.58 | 13.39 | 13.47 | 50,211 | -0.01(-0.07%) |
Mar 20, 2015 | 13.24 | 13.91 | 13.09 | 13.48 | 151,351 | +0.36(+2.74%) |
Mar 19, 2015 | 13.31 | 13.31 | 12.95 | 13.12 | 33,131 | -0.25(-1.87%) |
Mar 18, 2015 | 12.89 | 13.48 | 12.89 | 13.37 | 45,457 | +0.39(+3.00%) |
Mar 17, 2015 | 13.23 | 13.29 | 12.95 | 12.98 | 21,088 | -0.32(-2.41%) |
Mar 16, 2015 | 13.22 | 13.40 | 13.05 | 13.30 | 22,456 | +0.20(+1.53%) |
Mar 13, 2015 | 13.33 | 13.38 | 12.94 | 13.10 | 22,852 | -0.28(-2.09%) |
Mar 12, 2015 | 12.60 | 13.45 | 12.60 | 13.38 | 52,218 | +0.87(+6.95%) |
Mar 11, 2015 | 12.35 | 12.56 | 12.31 | 12.51 | 27,525 | +0.20(+1.62%) |
Mar 10, 2015 | 12.34 | 12.45 | 12.08 | 12.31 | 31,042 | -0.15(-1.20%) |
Mar 09, 2015 | 12.57 | 12.76 | 12.37 | 12.46 | 23,223 | -0.11(-0.88%) |
Mar 06, 2015 | 12.98 | 12.98 | 12.25 | 12.57 | 59,010 | -0.45(-3.46%) |
Mar 05, 2015 | 12.80 | 13.38 | 12.60 | 13.02 | 105,504 | +0.48(+3.83%) |
Mar 04, 2015 | 12.00 | 12.68 | 12.09 | 12.54 | 72,562 | +0.45(+3.72%) |
Mar 03, 2015 | 12.48 | 12.48 | 12.05 | 12.09 | 61,359 | -0.38(-3.05%) |