Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.90 | 14.50 | 13.77 | 13.79 | 886,437 | -0.01(-0.07%) |
May 28, 2015 | 13.25 | 14.00 | 13.22 | 13.80 | 1,570,624 | +0.76(+5.83%) |
May 27, 2015 | 12.99 | 12.99 | 12.87 | 13.04 | 279,924 | +0.13(+1.01%) |
May 26, 2015 | 12.83 | 13.21 | 12.75 | 12.91 | 278,385 | -0.03(-0.23%) |
May 22, 2015 | 13.15 | 12.94 | 12.94 | 12.94 | 281,700 | -0.27(-2.04%) |
May 21, 2015 | 13.70 | 13.79 | 13.01 | 13.21 | 382,919 | -0.43(-3.15%) |
May 20, 2015 | 13.53 | 13.77 | 13.21 | 13.64 | 345,457 | +0.09(+0.66%) |
May 19, 2015 | 14.30 | 14.30 | 13.34 | 13.55 | 534,698 | -0.65(-4.58%) |
May 18, 2015 | 13.48 | 14.24 | 13.00 | 14.20 | 876,534 | +1.19(+9.15%) |
May 15, 2015 | 13.41 | 15.00 | 12.48 | 13.01 | 2,675,315 | +1.51(+13.13%) |
May 14, 2015 | 11.37 | 11.77 | 11.20 | 11.50 | 347,792 | +0.15(+1.32%) |
May 13, 2015 | 11.72 | 11.78 | 11.17 | 11.35 | 277,838 | -0.41(-3.49%) |
May 12, 2015 | 11.61 | 11.76 | 10.93 | 11.76 | 386,285 | +0.11(+0.94%) |
May 11, 2015 | 12.31 | 12.34 | 11.38 | 11.65 | 371,738 | -0.70(-5.67%) |
May 08, 2015 | 11.39 | 12.43 | 11.35 | 12.35 | 620,746 | +1.07(+9.49%) |
May 07, 2015 | 10.85 | 11.40 | 10.47 | 11.28 | 513,289 | +0.31(+2.83%) |
May 06, 2015 | 10.58 | 11.69 | 10.45 | 10.97 | 594,151 | +0.56(+5.38%) |
May 05, 2015 | 10.62 | 10.70 | 10.05 | 10.41 | 314,603 | -0.31(-2.89%) |
May 04, 2015 | 11.35 | 11.94 | 10.14 | 10.72 | 1,385,103 | +0.37(+3.57%) |
May 01, 2015 | 9.090 | 10.38 | 9.040 | 10.35 | 456,306 | +1.33(+14.75%) |
Apr 30, 2015 | 9.100 | 9.580 | 8.950 | 9.020 | 278,771 | -0.12(-1.31%) |
Apr 29, 2015 | 8.870 | 9.420 | 8.642 | 9.140 | 338,404 | +0.19(+2.12%) |
Apr 28, 2015 | 9.310 | 9.410 | 8.150 | 8.950 | 603,585 | -0.41(-4.38%) |
Apr 27, 2015 | 10.55 | 10.55 | 9.210 | 9.360 | 452,078 | -1.16(-11.03%) |
Apr 24, 2015 | 10.70 | 10.77 | 10.42 | 10.52 | 153,149 | -0.15(-1.41%) |
Apr 23, 2015 | 10.34 | 10.68 | 10.23 | 10.67 | 206,038 | +0.31(+2.99%) |
Apr 22, 2015 | 10.64 | 11.06 | 10.35 | 10.36 | 241,960 | -0.43(-3.99%) |
Apr 21, 2015 | 11.17 | 11.25 | 10.66 | 10.79 | 218,941 | -0.27(-2.44%) |
Apr 20, 2015 | 11.35 | 11.50 | 10.60 | 11.06 | 268,290 | -0.25(-2.21%) |
Apr 17, 2015 | 11.20 | 11.43 | 11.08 | 11.31 | 223,784 | +0.16(+1.43%) |
Apr 16, 2015 | 11.54 | 11.73 | 11.11 | 11.15 | 239,482 | -0.46(-3.96%) |
Apr 15, 2015 | 11.99 | 12.15 | 11.45 | 11.61 | 243,062 | -0.31(-2.60%) |
Apr 14, 2015 | 12.11 | 12.11 | 11.77 | 11.92 | 152,732 | -0.11(-0.91%) |
Apr 13, 2015 | 11.79 | 12.25 | 11.79 | 12.03 | 161,581 | +0.24(+2.04%) |
Apr 10, 2015 | 11.93 | 12.15 | 11.73 | 11.79 | 127,327 | -0.14(-1.17%) |
Apr 09, 2015 | 11.98 | 12.17 | 11.63 | 11.93 | 228,069 | -0.03(-0.25%) |
Apr 08, 2015 | 11.27 | 12.02 | 11.27 | 11.96 | 303,359 | +0.68(+6.03%) |
Apr 07, 2015 | 11.60 | 12.00 | 11.25 | 11.28 | 255,271 | -0.38(-3.26%) |
Apr 06, 2015 | 11.92 | 12.12 | 11.37 | 11.66 | 331,141 | -0.34(-2.83%) |
Apr 02, 2015 | 11.44 | 12.00 | 12.00 | 12.00 | 548,000 | +0.61(+5.36%) |
Apr 01, 2015 | 11.58 | 11.66 | 11.08 | 11.39 | 250,659 | -0.17(-1.47%) |
Mar 31, 2015 | 11.33 | 11.86 | 11.22 | 11.56 | 457,182 | +0.20(+1.76%) |
Mar 30, 2015 | 12.30 | 12.30 | 11.30 | 11.36 | 463,524 | -0.93(-7.57%) |
Mar 27, 2015 | 12.00 | 12.43 | 11.80 | 12.29 | 448,428 | +0.44(+3.71%) |
Mar 26, 2015 | 11.71 | 12.00 | 11.00 | 11.85 | 596,312 | +0.07(+0.59%) |
Mar 25, 2015 | 13.00 | 13.00 | 11.44 | 11.78 | 954,777 | -1.17(-9.03%) |
Mar 24, 2015 | 13.29 | 13.70 | 12.75 | 12.95 | 270,360 | -0.44(-3.29%) |
Mar 23, 2015 | 13.80 | 13.97 | 13.15 | 13.39 | 392,327 | -0.41(-2.97%) |
Mar 20, 2015 | 13.81 | 14.30 | 13.38 | 13.80 | 504,981 | -0.20(-1.43%) |
Mar 19, 2015 | 13.04 | 14.20 | 13.04 | 14.00 | 453,142 | +0.76(+5.74%) |
Mar 18, 2015 | 13.24 | 13.75 | 13.08 | 13.24 | 204,356 | -0.33(-2.43%) |
Mar 17, 2015 | 13.32 | 13.69 | 13.07 | 13.57 | 272,405 | +0.57(+4.38%) |
Mar 16, 2015 | 13.84 | 14.02 | 12.52 | 13.00 | 418,342 | -0.20(-1.52%) |
Mar 13, 2015 | 12.96 | 13.31 | 12.88 | 13.20 | 272,277 | +0.25(+1.93%) |
Mar 12, 2015 | 13.11 | 13.22 | 12.77 | 12.95 | 123,010 | -0.16(-1.22%) |
Mar 11, 2015 | 13.07 | 13.44 | 12.97 | 13.11 | 217,099 | +0.14(+1.08%) |
Mar 10, 2015 | 13.36 | 13.56 | 12.77 | 12.97 | 286,733 | -0.64(-4.70%) |
Mar 09, 2015 | 13.76 | 13.88 | 13.26 | 13.61 | 195,472 | -0.02(-0.15%) |
Mar 06, 2015 | 13.53 | 14.20 | 13.43 | 13.63 | 377,662 | +0.03(+0.22%) |
Mar 05, 2015 | 13.75 | 13.84 | 13.27 | 13.60 | 223,893 | +0.06(+0.44%) |
Mar 04, 2015 | 13.23 | 13.84 | 13.03 | 13.54 | 267,593 | +0.34(+2.58%) |
Mar 03, 2015 | 12.87 | 13.26 | 12.62 | 13.20 | 123,566 | +0.33(+2.56%) |