Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.24 | 11.54 | 10.89 | 11.19 | 90,800 | -0.19(-1.67%) |
May 28, 2015 | 11.57 | 11.60 | 11.24 | 11.38 | 52,882 | -0.19(-1.64%) |
May 27, 2015 | 11.93 | 11.93 | 11.20 | 11.57 | 99,969 | -0.37(-3.10%) |
May 26, 2015 | 12.19 | 12.19 | 11.55 | 11.94 | 48,832 | -0.17(-1.40%) |
May 22, 2015 | 11.78 | 12.11 | 12.11 | 12.11 | 174,600 | +0.41(+3.50%) |
May 21, 2015 | 11.18 | 12.00 | 11.16 | 11.70 | 217,826 | +0.51(+4.56%) |
May 20, 2015 | 11.50 | 11.81 | 10.92 | 11.19 | 192,606 | +0.55(+5.17%) |
May 19, 2015 | 10.34 | 11.15 | 10.31 | 10.64 | 141,599 | +0.21(+2.01%) |
May 18, 2015 | 10.59 | 10.83 | 10.35 | 10.43 | 40,736 | -0.08(-0.76%) |
May 15, 2015 | 10.46 | 10.69 | 10.42 | 10.51 | 18,645 | -0.07(-0.66%) |
May 14, 2015 | 10.63 | 10.80 | 10.50 | 10.58 | 24,888 | +0.06(+0.57%) |
May 13, 2015 | 10.78 | 10.94 | 10.42 | 10.52 | 29,213 | -0.27(-2.50%) |
May 12, 2015 | 11.09 | 11.09 | 10.64 | 10.79 | 71,748 | -0.26(-2.35%) |
May 11, 2015 | 10.70 | 11.42 | 10.68 | 11.05 | 186,792 | +0.24(+2.22%) |
May 08, 2015 | 11.44 | 11.44 | 10.60 | 10.81 | 256,475 | -0.46(-4.08%) |
May 07, 2015 | 11.23 | 11.30 | 11.03 | 11.27 | 68,978 | +0.13(+1.17%) |
May 06, 2015 | 11.58 | 11.69 | 11.11 | 11.14 | 40,440 | -0.30(-2.62%) |
May 05, 2015 | 12.01 | 12.13 | 11.04 | 11.44 | 67,276 | -0.62(-5.14%) |
May 04, 2015 | 12.46 | 12.46 | 12.00 | 12.06 | 45,104 | -0.37(-2.98%) |
May 01, 2015 | 12.48 | 12.55 | 12.18 | 12.43 | 34,543 | -0.07(-0.56%) |
Apr 30, 2015 | 12.43 | 12.52 | 12.04 | 12.50 | 55,818 | +0.06(+0.48%) |
Apr 29, 2015 | 12.50 | 12.52 | 12.11 | 12.44 | 44,423 | -0.06(-0.48%) |
Apr 28, 2015 | 11.99 | 12.93 | 11.99 | 12.50 | 144,414 | +0.56(+4.69%) |
Apr 27, 2015 | 12.00 | 12.36 | 11.82 | 11.94 | 61,805 | -0.10(-0.83%) |
Apr 24, 2015 | 12.16 | 12.36 | 11.91 | 12.04 | 63,976 | -0.16(-1.31%) |
Apr 23, 2015 | 12.19 | 12.49 | 12.02 | 12.20 | 60,800 | +0.19(+1.58%) |
Apr 22, 2015 | 11.70 | 12.18 | 11.53 | 12.01 | 83,995 | +0.40(+3.45%) |
Apr 21, 2015 | 11.47 | 11.67 | 11.35 | 11.61 | 37,136 | +0.03(+0.26%) |
Apr 20, 2015 | 11.80 | 11.88 | 11.36 | 11.58 | 63,862 | -0.10(-0.86%) |
Apr 17, 2015 | 10.97 | 11.70 | 10.84 | 11.68 | 104,842 | +0.59(+5.32%) |
Apr 16, 2015 | 11.10 | 11.20 | 10.91 | 11.09 | 40,736 | -0.15(-1.33%) |
Apr 15, 2015 | 10.62 | 11.41 | 10.57 | 11.24 | 47,090 | +0.86(+8.29%) |
Apr 14, 2015 | 10.60 | 10.70 | 10.35 | 10.38 | 32,105 | -0.17(-1.61%) |
Apr 13, 2015 | 10.76 | 11.19 | 10.30 | 10.55 | 74,428 | -0.22(-2.04%) |
Apr 10, 2015 | 10.78 | 10.91 | 10.01 | 10.77 | 31,276 | +0.04(+0.37%) |
Apr 09, 2015 | 10.80 | 10.94 | 10.42 | 10.73 | 60,773 | +0.02(+0.19%) |
Apr 08, 2015 | 10.76 | 11.17 | 10.60 | 10.71 | 37,758 | -0.06(-0.56%) |
Apr 07, 2015 | 11.05 | 11.12 | 10.74 | 10.77 | 33,095 | -0.30(-2.71%) |
Apr 06, 2015 | 11.33 | 11.42 | 11.05 | 11.07 | 30,654 | -0.25(-2.21%) |
Apr 02, 2015 | 11.26 | 11.32 | 11.32 | 11.32 | 23,800 | +0.11(+0.98%) |
Apr 01, 2015 | 11.29 | 11.42 | 11.01 | 11.21 | 32,588 | +0.03(+0.27%) |
Mar 31, 2015 | 11.09 | 11.30 | 11.09 | 11.18 | 18,207 | -0.02(-0.18%) |
Mar 30, 2015 | 10.93 | 11.27 | 10.70 | 11.20 | 123,879 | +0.29(+2.66%) |
Mar 27, 2015 | 10.73 | 11.09 | 10.58 | 10.91 | 158,522 | +0.01(+0.09%) |
Mar 26, 2015 | 11.14 | 11.44 | 10.88 | 10.90 | 55,579 | -0.36(-3.20%) |
Mar 25, 2015 | 11.85 | 11.87 | 11.14 | 11.26 | 84,851 | -0.59(-4.98%) |
Mar 24, 2015 | 11.97 | 12.42 | 11.72 | 11.85 | 41,887 | -0.13(-1.09%) |
Mar 23, 2015 | 11.83 | 12.06 | 11.57 | 11.98 | 60,486 | +0.13(+1.10%) |
Mar 20, 2015 | 12.00 | 12.59 | 11.81 | 11.85 | 261,158 | -0.11(-0.92%) |
Mar 19, 2015 | 11.10 | 12.00 | 11.10 | 11.96 | 147,063 | +0.91(+8.24%) |
Mar 18, 2015 | 11.05 | 11.29 | 10.93 | 11.05 | 29,430 | +0.01(+0.09%) |
Mar 17, 2015 | 10.98 | 11.10 | 10.98 | 11.04 | 24,994 | -0.02(-0.18%) |
Mar 16, 2015 | 11.16 | 11.25 | 10.99 | 11.06 | 33,479 | -0.10(-0.90%) |
Mar 13, 2015 | 11.10 | 11.20 | 10.57 | 11.16 | 37,611 | +0.14(+1.27%) |
Mar 12, 2015 | 10.96 | 11.11 | 10.78 | 11.02 | 51,867 | +0.11(+1.01%) |
Mar 11, 2015 | 10.55 | 11.08 | 10.36 | 10.91 | 53,371 | +0.33(+3.12%) |
Mar 10, 2015 | 10.97 | 10.98 | 10.54 | 10.58 | 25,651 | -0.43(-3.91%) |
Mar 09, 2015 | 11.08 | 11.33 | 10.88 | 11.01 | 25,640 | +0.05(+0.46%) |
Mar 06, 2015 | 11.20 | 11.26 | 10.90 | 10.96 | 26,121 | -0.35(-3.09%) |
Mar 05, 2015 | 10.71 | 11.43 | 10.71 | 11.31 | 72,357 | +0.67(+6.30%) |
Mar 04, 2015 | 10.81 | 10.82 | 10.48 | 10.64 | 33,541 | -0.08(-0.75%) |
Mar 03, 2015 | 11.09 | 11.09 | 10.70 | 10.72 | 66,653 | -0.28(-2.55%) |