Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.93 | 10.96 | 10.80 | 10.85 | 14,086 | -0.10(-0.91%) |
May 28, 2015 | 10.73 | 10.96 | 10.73 | 10.95 | 10,462 | +0.25(+2.34%) |
May 27, 2015 | 10.75 | 10.76 | 10.62 | 10.70 | 10,744 | +0.04(+0.38%) |
May 26, 2015 | 10.72 | 10.72 | 10.61 | 10.66 | 21,316 | -0.05(-0.47%) |
May 22, 2015 | 10.84 | 10.71 | 10.71 | 10.71 | 29,500 | -0.19(-1.74%) |
May 21, 2015 | 10.95 | 11.04 | 10.89 | 10.90 | 16,205 | -0.09(-0.82%) |
May 20, 2015 | 11.05 | 11.07 | 10.75 | 10.99 | 39,489 | -0.10(-0.86%) |
May 19, 2015 | 11.18 | 11.27 | 11.05 | 11.09 | 15,804 | -0.03(-0.28%) |
May 18, 2015 | 11.18 | 11.29 | 11.04 | 11.12 | 12,031 | -0.17(-1.54%) |
May 15, 2015 | 11.22 | 11.30 | 11.06 | 11.29 | 17,363 | +0.14(+1.26%) |
May 14, 2015 | 11.00 | 11.30 | 11.00 | 11.15 | 26,872 | +0.15(+1.36%) |
May 13, 2015 | 11.19 | 11.26 | 11.00 | 11.00 | 23,578 | -0.05(-0.45%) |
May 12, 2015 | 11.15 | 11.15 | 11.03 | 11.05 | 28,436 | -0.11(-0.99%) |
May 11, 2015 | 11.41 | 11.41 | 11.41 | 11.16 | 34,005 | -0.18(-1.59%) |
May 08, 2015 | 11.15 | 11.60 | 11.15 | 11.34 | 10,466 | +0.20(+1.78%) |
May 07, 2015 | 11.29 | 11.47 | 11.11 | 11.14 | 32,023 | -0.08(-0.70%) |
May 06, 2015 | 11.21 | 11.34 | 11.20 | 11.22 | 12,705 | -0.07(-0.62%) |
May 05, 2015 | 11.45 | 11.46 | 11.24 | 11.29 | 19,888 | -0.12(-1.05%) |
May 04, 2015 | 11.41 | 11.55 | 11.41 | 11.41 | 14,472 | +0.00(+0.00%) |
May 01, 2015 | 11.47 | 11.75 | 11.39 | 11.41 | 8,999 | +0.09(+0.80%) |
Apr 30, 2015 | 11.60 | 11.62 | 11.32 | 11.32 | 22,137 | -0.24(-2.08%) |
Apr 29, 2015 | 11.63 | 11.72 | 11.55 | 11.56 | 15,526 | -0.20(-1.70%) |
Apr 28, 2015 | 11.72 | 11.78 | 11.64 | 11.76 | 11,391 | +0.04(+0.34%) |
Apr 27, 2015 | 12.07 | 12.07 | 11.51 | 11.72 | 18,237 | -0.33(-2.74%) |
Apr 24, 2015 | 11.77 | 12.08 | 11.75 | 12.05 | 21,641 | +0.33(+2.82%) |
Apr 23, 2015 | 11.67 | 11.91 | 11.51 | 11.72 | 16,363 | +0.00(+0.02%) |
Apr 22, 2015 | 11.63 | 11.88 | 11.63 | 11.72 | 13,847 | +0.08(+0.67%) |
Apr 21, 2015 | 12.09 | 12.09 | 11.49 | 11.64 | 23,060 | -0.28(-2.35%) |
Apr 20, 2015 | 11.49 | 12.05 | 11.49 | 11.92 | 24,099 | +0.57(+5.02%) |
Apr 17, 2015 | 11.92 | 11.92 | 11.32 | 11.35 | 70,748 | -0.53(-4.46%) |
Apr 16, 2015 | 12.03 | 12.25 | 11.80 | 11.88 | 25,312 | -0.19(-1.57%) |
Apr 15, 2015 | 12.50 | 12.50 | 12.04 | 12.07 | 29,867 | -0.31(-2.50%) |
Apr 14, 2015 | 12.57 | 12.57 | 12.22 | 12.38 | 13,752 | -0.09(-0.72%) |
Apr 13, 2015 | 12.29 | 12.47 | 12.10 | 12.47 | 26,895 | +0.16(+1.30%) |
Apr 10, 2015 | 12.19 | 13.00 | 12.19 | 12.31 | 18,803 | +0.26(+2.16%) |
Apr 09, 2015 | 13.13 | 13.13 | 12.03 | 12.05 | 63,575 | -1.09(-8.30%) |
Apr 08, 2015 | 12.94 | 13.27 | 12.82 | 13.14 | 10,545 | +0.28(+2.18%) |
Apr 07, 2015 | 12.84 | 13.01 | 12.82 | 12.86 | 15,471 | +0.05(+0.39%) |
Apr 06, 2015 | 13.02 | 13.05 | 12.64 | 12.81 | 25,241 | -0.23(-1.76%) |
Apr 02, 2015 | 13.15 | 13.04 | 13.04 | 13.04 | 16,900 | -0.06(-0.46%) |
Apr 01, 2015 | 12.96 | 13.10 | 12.82 | 13.10 | 9,087 | +0.06(+0.49%) |
Mar 31, 2015 | 13.33 | 13.33 | 12.94 | 13.04 | 12,413 | -0.20(-1.54%) |
Mar 30, 2015 | 13.67 | 13.67 | 13.10 | 13.24 | 21,627 | -0.24(-1.78%) |
Mar 27, 2015 | 13.07 | 13.59 | 13.03 | 13.48 | 11,376 | +0.35(+2.67%) |
Mar 26, 2015 | 13.45 | 13.45 | 13.06 | 13.13 | 23,755 | -0.06(-0.45%) |
Mar 25, 2015 | 13.89 | 14.05 | 13.13 | 13.19 | 48,270 | -0.81(-5.79%) |
Mar 24, 2015 | 14.19 | 14.25 | 13.86 | 14.00 | 60,363 | -0.09(-0.64%) |
Mar 23, 2015 | 13.63 | 14.18 | 13.57 | 14.09 | 53,230 | +0.47(+3.45%) |
Mar 20, 2015 | 13.50 | 13.97 | 13.28 | 13.62 | 62,697 | +0.22(+1.64%) |
Mar 19, 2015 | 13.14 | 13.50 | 13.14 | 13.40 | 36,531 | +0.42(+3.24%) |
Mar 18, 2015 | 12.52 | 13.20 | 12.52 | 12.98 | 45,789 | +0.48(+3.84%) |
Mar 17, 2015 | 11.87 | 12.55 | 11.83 | 12.50 | 40,418 | +0.65(+5.49%) |
Mar 16, 2015 | 11.86 | 11.98 | 11.68 | 11.85 | 14,544 | -0.02(-0.17%) |
Mar 13, 2015 | 12.20 | 12.20 | 11.80 | 11.87 | 17,592 | -0.31(-2.55%) |
Mar 12, 2015 | 12.15 | 12.35 | 12.01 | 12.18 | 10,918 | +0.01(+0.08%) |
Mar 11, 2015 | 12.13 | 12.29 | 12.05 | 12.17 | 15,164 | +0.00(+0.00%) |
Mar 10, 2015 | 12.35 | 12.39 | 12.16 | 12.17 | 15,739 | -0.34(-2.68%) |
Mar 09, 2015 | 12.80 | 13.29 | 12.40 | 12.51 | 32,470 | -0.38(-2.99%) |
Mar 06, 2015 | 13.15 | 13.29 | 12.87 | 12.89 | 22,276 | -0.22(-1.68%) |
Mar 05, 2015 | 12.69 | 13.45 | 12.69 | 13.11 | 73,256 | +0.58(+4.63%) |
Mar 04, 2015 | 12.75 | 12.83 | 12.83 | 12.53 | 30,043 | -0.30(-2.34%) |
Mar 03, 2015 | 13.06 | 13.08 | 12.79 | 12.83 | 26,744 | -0.30(-2.28%) |