Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.07 | 12.48 | 11.66 | 12.34 | 30,828 | +0.11(+0.90%) |
May 28, 2015 | 11.89 | 12.35 | 11.25 | 12.23 | 44,110 | +0.34(+2.86%) |
May 27, 2015 | 11.82 | 11.97 | 11.11 | 11.89 | 18,890 | +0.22(+1.89%) |
May 26, 2015 | 11.77 | 11.82 | 11.36 | 11.67 | 32,205 | -0.48(-3.95%) |
May 22, 2015 | 11.45 | 12.15 | 12.15 | 12.15 | 34,100 | +0.76(+6.67%) |
May 21, 2015 | 10.80 | 11.39 | 10.73 | 11.39 | 27,489 | +0.50(+4.59%) |
May 20, 2015 | 11.10 | 11.10 | 10.72 | 10.89 | 41,955 | -0.10(-0.91%) |
May 19, 2015 | 11.00 | 11.15 | 10.85 | 10.99 | 34,980 | -0.15(-1.35%) |
May 18, 2015 | 11.03 | 11.23 | 10.86 | 11.14 | 35,091 | +0.14(+1.27%) |
May 15, 2015 | 11.11 | 11.47 | 10.71 | 11.00 | 40,477 | -0.06(-0.54%) |
May 14, 2015 | 11.82 | 11.82 | 11.02 | 11.06 | 38,233 | -0.05(-0.45%) |
May 13, 2015 | 11.10 | 11.23 | 10.80 | 11.11 | 51,671 | -0.01(-0.09%) |
May 12, 2015 | 11.00 | 11.28 | 10.81 | 11.12 | 41,156 | +0.08(+0.72%) |
May 11, 2015 | 11.87 | 12.47 | 10.96 | 11.04 | 28,151 | -0.85(-7.15%) |
May 08, 2015 | 11.63 | 12.05 | 11.45 | 11.89 | 35,700 | +0.29(+2.50%) |
May 07, 2015 | 11.56 | 11.61 | 11.30 | 11.60 | 10,945 | +0.16(+1.40%) |
May 06, 2015 | 11.59 | 12.47 | 11.32 | 11.44 | 24,914 | -0.07(-0.61%) |
May 05, 2015 | 11.83 | 11.83 | 11.38 | 11.51 | 18,862 | -0.38(-3.20%) |
May 04, 2015 | 11.39 | 12.15 | 11.21 | 11.89 | 58,201 | +0.54(+4.76%) |
May 01, 2015 | 11.67 | 11.67 | 11.03 | 11.35 | 21,371 | -0.01(-0.09%) |
Apr 30, 2015 | 12.44 | 12.97 | 11.27 | 11.36 | 29,572 | -0.76(-6.27%) |
Apr 29, 2015 | 12.74 | 12.95 | 12.07 | 12.12 | 110,382 | -0.77(-5.97%) |
Apr 28, 2015 | 13.10 | 13.10 | 12.46 | 12.89 | 22,679 | -0.08(-0.62%) |
Apr 27, 2015 | 13.74 | 13.80 | 12.42 | 12.97 | 111,776 | -0.63(-4.63%) |
Apr 24, 2015 | 13.60 | 13.75 | 13.21 | 13.60 | 66,266 | +0.21(+1.57%) |
Apr 23, 2015 | 12.97 | 13.40 | 12.97 | 13.39 | 74,674 | +0.18(+1.36%) |
Apr 22, 2015 | 13.15 | 13.46 | 12.95 | 13.21 | 40,148 | -0.00(-0.04%) |
Apr 21, 2015 | 13.05 | 13.63 | 12.84 | 13.21 | 173,347 | +0.20(+1.50%) |
Apr 20, 2015 | 12.97 | 13.05 | 12.65 | 13.02 | 40,293 | +0.07(+0.54%) |
Apr 17, 2015 | 12.91 | 13.20 | 12.54 | 12.95 | 42,499 | -0.08(-0.61%) |
Apr 16, 2015 | 12.87 | 13.13 | 12.87 | 13.03 | 59,416 | +0.02(+0.15%) |
Apr 15, 2015 | 12.90 | 13.01 | 12.63 | 13.01 | 11,368 | +0.25(+1.96%) |
Apr 14, 2015 | 12.38 | 13.16 | 12.38 | 12.76 | 62,650 | +0.14(+1.11%) |
Apr 13, 2015 | 12.76 | 13.02 | 12.50 | 12.62 | 15,569 | -0.08(-0.63%) |
Apr 10, 2015 | 12.27 | 12.82 | 12.10 | 12.70 | 19,027 | +0.50(+4.10%) |
Apr 09, 2015 | 11.99 | 12.60 | 11.99 | 12.20 | 9,943 | +0.07(+0.58%) |
Apr 08, 2015 | 11.73 | 12.40 | 11.73 | 12.13 | 18,758 | +0.22(+1.85%) |
Apr 07, 2015 | 11.87 | 12.27 | 11.78 | 11.91 | 38,440 | +0.13(+1.10%) |
Apr 06, 2015 | 11.62 | 12.16 | 11.62 | 11.78 | 30,526 | +0.00(+0.00%) |
Apr 02, 2015 | 11.99 | 11.78 | 11.78 | 11.78 | 21,900 | -0.27(-2.24%) |
Apr 01, 2015 | 12.36 | 13.59 | 11.88 | 12.05 | 64,635 | -0.40(-3.21%) |
Mar 31, 2015 | 13.60 | 13.60 | 12.06 | 12.45 | 30,588 | -0.10(-0.80%) |
Mar 30, 2015 | 12.63 | 12.67 | 11.88 | 12.55 | 59,358 | +0.19(+1.50%) |
Mar 27, 2015 | 13.17 | 13.21 | 12.01 | 12.37 | 63,738 | -1.04(-7.79%) |
Mar 26, 2015 | 12.73 | 13.82 | 12.56 | 13.41 | 66,808 | +0.40(+3.07%) |
Mar 25, 2015 | 13.97 | 14.53 | 12.75 | 13.01 | 59,697 | -0.84(-6.06%) |
Mar 24, 2015 | 13.73 | 14.19 | 13.30 | 13.85 | 64,161 | +0.47(+3.51%) |
Mar 23, 2015 | 13.75 | 13.75 | 13.30 | 13.38 | 17,275 | -0.42(-3.04%) |
Mar 20, 2015 | 13.84 | 13.93 | 13.66 | 13.80 | 50,198 | +0.06(+0.44%) |
Mar 19, 2015 | 14.02 | 14.15 | 13.72 | 13.74 | 53,310 | -0.25(-1.79%) |
Mar 18, 2015 | 14.00 | 14.11 | 13.63 | 13.99 | 35,414 | +0.06(+0.43%) |
Mar 17, 2015 | 13.99 | 14.15 | 13.69 | 13.93 | 53,927 | +0.18(+1.31%) |
Mar 16, 2015 | 13.79 | 14.03 | 13.61 | 13.75 | 166,787 | +0.08(+0.59%) |
Mar 13, 2015 | 13.80 | 13.80 | 13.42 | 13.67 | 52,434 | +0.07(+0.51%) |
Mar 12, 2015 | 13.41 | 13.69 | 13.23 | 13.60 | 6,304 | +0.33(+2.49%) |
Mar 11, 2015 | 13.64 | 13.79 | 13.01 | 13.27 | 153,939 | -0.43(-3.14%) |
Mar 10, 2015 | 14.14 | 14.14 | 13.35 | 13.70 | 63,382 | -0.10(-0.72%) |
Mar 09, 2015 | 13.91 | 14.07 | 13.57 | 13.80 | 128,188 | +0.01(+0.07%) |
Mar 06, 2015 | 14.34 | 14.38 | 13.79 | 13.79 | 31,177 | -0.56(-3.90%) |
Mar 05, 2015 | 14.35 | 14.65 | 14.15 | 14.35 | 29,553 | -0.04(-0.28%) |
Mar 04, 2015 | 13.93 | 14.47 | 13.31 | 14.39 | 30,397 | +0.90(+6.67%) |
Mar 03, 2015 | 13.59 | 13.89 | 13.27 | 13.49 | 29,144 | -0.11(-0.81%) |