Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.72 | 11.00 | 10.71 | 10.77 | 6,295 | +0.07(+0.65%) |
May 28, 2015 | 10.55 | 10.79 | 10.43 | 10.70 | 17,470 | +0.00(+0.00%) |
May 27, 2015 | 11.00 | 11.31 | 10.50 | 10.70 | 35,749 | -0.42(-3.78%) |
May 26, 2015 | 11.22 | 11.37 | 11.08 | 11.12 | 9,870 | -0.28(-2.46%) |
May 22, 2015 | 11.14 | 11.40 | 11.40 | 11.40 | 16,100 | +0.25(+2.24%) |
May 21, 2015 | 10.50 | 11.32 | 10.33 | 11.15 | 47,761 | +0.53(+4.99%) |
May 20, 2015 | 11.09 | 11.11 | 10.34 | 10.62 | 54,130 | -0.44(-3.98%) |
May 19, 2015 | 11.50 | 11.50 | 11.06 | 11.06 | 26,334 | -0.38(-3.32%) |
May 18, 2015 | 12.01 | 12.05 | 10.74 | 11.44 | 117,693 | -0.57(-4.75%) |
May 15, 2015 | 12.12 | 12.16 | 12.01 | 12.01 | 5,476 | +0.11(+0.92%) |
May 14, 2015 | 11.92 | 12.06 | 11.85 | 11.90 | 31,365 | -0.06(-0.50%) |
May 13, 2015 | 12.06 | 12.15 | 11.90 | 11.96 | 29,130 | -0.06(-0.50%) |
May 12, 2015 | 12.17 | 12.46 | 12.02 | 12.02 | 15,589 | -0.18(-1.44%) |
May 11, 2015 | 12.46 | 12.67 | 12.16 | 12.20 | 18,311 | -0.17(-1.41%) |
May 08, 2015 | 12.66 | 12.66 | 12.32 | 12.37 | 13,582 | -0.23(-1.83%) |
May 07, 2015 | 12.71 | 12.78 | 12.55 | 12.60 | 15,493 | +0.03(+0.24%) |
May 06, 2015 | 12.41 | 12.84 | 12.41 | 12.57 | 4,670 | +0.16(+1.29%) |
May 05, 2015 | 12.60 | 12.89 | 12.41 | 12.41 | 9,888 | -0.18(-1.43%) |
May 04, 2015 | 12.32 | 12.60 | 12.32 | 12.59 | 14,279 | +0.20(+1.61%) |
May 01, 2015 | 12.29 | 12.50 | 12.13 | 12.39 | 11,052 | +0.14(+1.14%) |
Apr 30, 2015 | 12.24 | 12.36 | 12.17 | 12.25 | 17,818 | +0.01(+0.09%) |
Apr 29, 2015 | 12.09 | 12.26 | 12.09 | 12.24 | 13,011 | +0.12(+0.99%) |
Apr 28, 2015 | 12.11 | 12.20 | 12.06 | 12.12 | 7,847 | +0.00(+0.00%) |
Apr 27, 2015 | 12.30 | 12.34 | 12.12 | 12.12 | 11,637 | -0.06(-0.49%) |
Apr 24, 2015 | 12.36 | 12.36 | 12.16 | 12.18 | 10,245 | -0.15(-1.22%) |
Apr 23, 2015 | 12.29 | 12.49 | 12.13 | 12.33 | 9,054 | -0.13(-1.04%) |
Apr 22, 2015 | 12.13 | 12.50 | 12.13 | 12.46 | 9,861 | +0.27(+2.21%) |
Apr 21, 2015 | 12.27 | 12.47 | 12.13 | 12.19 | 14,525 | -0.12(-0.98%) |
Apr 20, 2015 | 12.56 | 12.76 | 12.26 | 12.31 | 19,528 | -0.43(-3.37%) |
Apr 17, 2015 | 12.60 | 12.74 | 12.35 | 12.74 | 21,404 | -0.06(-0.47%) |
Apr 16, 2015 | 12.55 | 12.84 | 12.03 | 12.80 | 30,448 | +0.23(+1.83%) |
Apr 15, 2015 | 12.95 | 12.95 | 12.36 | 12.57 | 40,157 | -0.39(-3.01%) |
Apr 14, 2015 | 12.69 | 12.96 | 12.58 | 12.96 | 29,350 | +0.26(+2.05%) |
Apr 13, 2015 | 13.52 | 13.60 | 12.50 | 12.70 | 29,751 | -0.65(-4.87%) |
Apr 10, 2015 | 13.38 | 13.59 | 13.36 | 13.35 | 5,954 | +0.00(+0.00%) |
Apr 09, 2015 | 13.35 | 13.69 | 13.34 | 13.35 | 5,832 | -0.05(-0.37%) |
Apr 08, 2015 | 13.41 | 13.71 | 13.40 | 13.40 | 8,900 | -0.05(-0.37%) |
Apr 07, 2015 | 13.65 | 13.70 | 13.41 | 13.45 | 11,326 | -0.05(-0.37%) |
Apr 06, 2015 | 13.38 | 13.70 | 13.30 | 13.50 | 13,941 | +0.03(+0.22%) |
Apr 02, 2015 | 13.80 | 13.47 | 13.47 | 13.47 | 19,000 | -0.15(-1.10%) |
Apr 01, 2015 | 13.58 | 13.95 | 13.50 | 13.62 | 9,248 | -0.16(-1.16%) |
Mar 31, 2015 | 13.34 | 13.95 | 13.34 | 13.78 | 10,210 | -0.04(-0.29%) |
Mar 30, 2015 | 13.89 | 13.90 | 13.65 | 13.82 | 3,648 | -0.09(-0.65%) |
Mar 27, 2015 | 13.87 | 14.04 | 13.87 | 13.91 | 5,069 | -0.05(-0.36%) |
Mar 26, 2015 | 14.05 | 14.14 | 13.95 | 13.96 | 5,654 | -0.28(-1.97%) |
Mar 25, 2015 | 14.30 | 14.30 | 14.14 | 14.24 | 8,199 | -0.06(-0.42%) |
Mar 24, 2015 | 14.18 | 14.35 | 14.13 | 14.30 | 12,355 | +0.18(+1.27%) |
Mar 23, 2015 | 14.13 | 14.25 | 14.06 | 14.12 | 7,590 | +0.07(+0.50%) |
Mar 20, 2015 | 14.07 | 14.29 | 13.97 | 14.05 | 16,041 | +0.08(+0.57%) |
Mar 19, 2015 | 13.89 | 14.15 | 13.89 | 13.97 | 6,206 | +0.11(+0.79%) |
Mar 18, 2015 | 14.15 | 14.23 | 13.68 | 13.86 | 11,221 | -0.24(-1.70%) |
Mar 17, 2015 | 13.78 | 14.15 | 13.78 | 14.10 | 4,674 | +0.29(+2.10%) |
Mar 16, 2015 | 13.89 | 14.29 | 13.76 | 13.81 | 13,142 | -0.01(-0.07%) |
Mar 13, 2015 | 13.72 | 13.83 | 13.60 | 13.82 | 6,048 | +0.07(+0.51%) |
Mar 12, 2015 | 13.55 | 13.75 | 13.05 | 13.75 | 16,396 | -0.01(-0.07%) |
Mar 11, 2015 | 13.83 | 13.86 | 13.33 | 13.76 | 37,438 | -0.16(-1.15%) |
Mar 10, 2015 | 14.01 | 14.26 | 13.58 | 13.92 | 9,334 | -0.25(-1.76%) |
Mar 09, 2015 | 14.53 | 14.69 | 14.10 | 14.17 | 12,060 | -0.44(-3.01%) |
Mar 06, 2015 | 14.88 | 14.88 | 14.59 | 14.61 | 8,581 | -0.27(-1.81%) |
Mar 05, 2015 | 14.86 | 14.96 | 14.77 | 14.88 | 44,580 | +0.08(+0.54%) |
Mar 04, 2015 | 14.85 | 14.87 | 14.75 | 14.80 | 6,178 | -0.05(-0.34%) |
Mar 03, 2015 | 14.72 | 14.85 | 14.61 | 14.85 | 9,480 | +0.05(+0.34%) |