Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.90 | 13.92 | 13.64 | 13.64 | 50,735 | -0.14(-1.02%) |
May 28, 2015 | 14.00 | 14.00 | 13.62 | 13.78 | 24,782 | -0.19(-1.33%) |
May 27, 2015 | 13.89 | 13.99 | 13.80 | 13.97 | 74,339 | +0.11(+0.76%) |
May 26, 2015 | 14.15 | 14.15 | 13.55 | 13.86 | 77,148 | -0.20(-1.42%) |
May 22, 2015 | 14.06 | 14.06 | 14.06 | 0 | +0.22(+1.59%) | |
May 21, 2015 | 13.85 | 13.87 | 13.76 | 13.84 | 179,828 | +0.94(+7.29%) |
May 20, 2015 | 12.79 | 12.90 | 12.77 | 12.90 | 31,181 | +0.34(+2.71%) |
May 19, 2015 | 12.53 | 12.62 | 12.53 | 12.56 | 15,701 | +0.24(+1.95%) |
May 18, 2015 | 12.28 | 12.42 | 12.28 | 12.32 | 8,672 | -0.09(-0.73%) |
May 15, 2015 | 12.31 | 12.42 | 12.31 | 12.41 | 42,639 | +0.30(+2.48%) |
May 14, 2015 | 12.10 | 12.12 | 12.06 | 12.11 | 24,987 | +0.05(+0.44%) |
May 13, 2015 | 12.10 | 12.11 | 12.05 | 12.06 | 2,194 | -0.11(-0.93%) |
May 12, 2015 | 12.26 | 12.26 | 12.11 | 12.17 | 28,405 | -0.37(-2.95%) |
May 11, 2015 | 12.57 | 12.58 | 12.52 | 12.54 | 26,072 | +0.40(+3.29%) |
May 08, 2015 | 11.98 | 12.21 | 11.98 | 12.14 | 32,499 | +0.49(+4.21%) |
May 07, 2015 | 11.70 | 11.70 | 11.56 | 11.65 | 41,722 | -0.20(-1.69%) |
May 06, 2015 | 11.98 | 12.04 | 11.85 | 11.85 | 31,600 | -0.24(-2.02%) |
May 05, 2015 | 12.15 | 12.19 | 12.07 | 12.09 | 20,535 | -0.28(-2.23%) |
May 04, 2015 | 12.44 | 12.44 | 12.28 | 12.37 | 32,156 | +0.24(+1.98%) |
May 01, 2015 | 12.06 | 12.13 | 12.06 | 12.13 | 12,857 | +0.06(+0.50%) |
Apr 30, 2015 | 12.29 | 12.29 | 12.06 | 12.07 | 10,991 | -0.35(-2.82%) |
Apr 29, 2015 | 12.48 | 12.48 | 12.30 | 12.42 | 35,019 | -0.22(-1.74%) |
Apr 28, 2015 | 12.65 | 12.70 | 12.57 | 12.64 | 51,536 | +0.10(+0.80%) |
Apr 27, 2015 | 12.40 | 12.74 | 12.35 | 12.54 | 63,884 | +0.17(+1.40%) |
Apr 24, 2015 | 12.40 | 12.49 | 12.36 | 12.37 | 48,984 | +0.12(+0.95%) |
Apr 23, 2015 | 12.18 | 12.30 | 12.09 | 12.25 | 39,070 | +0.53(+4.52%) |
Apr 22, 2015 | 11.63 | 11.75 | 11.63 | 11.72 | 79,040 | +0.31(+2.72%) |
Apr 21, 2015 | 11.53 | 11.54 | 11.40 | 11.41 | 29,912 | +0.17(+1.51%) |
Apr 20, 2015 | 11.07 | 11.24 | 11.07 | 11.24 | 16,654 | -0.08(-0.71%) |
Apr 17, 2015 | 11.38 | 11.51 | 10.93 | 11.32 | 70,180 | -0.70(-5.81%) |
Apr 16, 2015 | 11.92 | 12.03 | 11.89 | 12.02 | 42,358 | +0.48(+4.14%) |
Apr 15, 2015 | 11.58 | 11.62 | 11.48 | 11.54 | 31,165 | -0.36(-3.03%) |
Apr 14, 2015 | 11.92 | 11.95 | 11.87 | 11.90 | 35,985 | -0.28(-2.30%) |
Apr 13, 2015 | 12.25 | 12.35 | 12.18 | 12.18 | 23,440 | -0.17(-1.38%) |
Apr 10, 2015 | 12.31 | 12.37 | 12.25 | 12.35 | 52,168 | +0.05(+0.41%) |
Apr 09, 2015 | 12.21 | 12.30 | 12.09 | 12.30 | 132,635 | -0.15(-1.20%) |
Apr 08, 2015 | 12.59 | 12.59 | 12.40 | 12.45 | 87,068 | +0.51(+4.27%) |
Apr 07, 2015 | 11.93 | 11.95 | 11.91 | 11.94 | 61,251 | +0.02(+0.17%) |
Apr 06, 2015 | 11.71 | 11.93 | 11.70 | 11.92 | 27,735 | +0.22(+1.88%) |
Apr 02, 2015 | 11.70 | 11.70 | 11.70 | 0 | +0.49(+4.37%) | |
Apr 01, 2015 | 11.22 | 11.27 | 11.19 | 11.21 | 48,074 | +0.99(+9.69%) |
Mar 31, 2015 | 10.21 | 10.23 | 10.17 | 10.22 | 12,091 | -0.03(-0.29%) |
Mar 30, 2015 | 10.18 | 10.25 | 10.13 | 10.25 | 39,312 | +0.74(+7.78%) |
Mar 27, 2015 | 9.530 | 9.560 | 9.470 | 9.510 | 51,930 | +0.03(+0.32%) |
Mar 26, 2015 | 9.400 | 9.500 | 9.400 | 9.480 | 22,977 | -0.05(-0.52%) |
Mar 25, 2015 | 9.700 | 9.700 | 9.496 | 9.530 | 4,276 | -0.15(-1.55%) |
Mar 24, 2015 | 9.840 | 9.840 | 9.660 | 9.680 | 29,875 | -0.25(-2.52%) |
Mar 23, 2015 | 9.880 | 9.950 | 9.870 | 9.930 | 34,553 | -0.03(-0.30%) |
Mar 20, 2015 | 10.01 | 10.01 | 9.900 | 9.960 | 15,880 | -0.06(-0.60%) |
Mar 19, 2015 | 10.04 | 10.04 | 9.950 | 10.02 | 24,934 | +0.25(+2.56%) |
Mar 18, 2015 | 9.666 | 9.770 | 9.550 | 9.770 | 47,832 | +0.45(+4.83%) |
Mar 17, 2015 | 9.300 | 9.340 | 9.297 | 9.320 | 16,107 | +0.07(+0.77%) |
Mar 16, 2015 | 9.205 | 9.270 | 9.130 | 9.248 | 23,423 | +0.21(+2.27%) |
Mar 13, 2015 | 9.030 | 9.043 | 9.020 | 9.043 | 3,473 | +0.06(+0.70%) |
Mar 12, 2015 | 9.010 | 9.050 | 8.980 | 8.980 | 18,249 | +0.03(+0.30%) |
Mar 11, 2015 | 8.930 | 8.970 | 8.930 | 8.954 | 8,607 | -0.09(-0.96%) |
Mar 10, 2015 | 8.980 | 9.080 | 8.980 | 9.040 | 63,643 | -0.42(-4.44%) |
Mar 09, 2015 | 9.447 | 9.470 | 9.447 | 9.460 | 3,096 | -0.06(-0.63%) |
Mar 06, 2015 | 9.630 | 9.630 | 9.440 | 9.520 | 58,482 | -0.05(-0.52%) |
Mar 05, 2015 | 9.510 | 9.580 | 9.500 | 9.570 | 96,827 | +0.57(+6.33%) |
Mar 04, 2015 | 9.023 | 9.040 | 8.950 | 9.000 | 24,136 | -0.03(-0.33%) |
Mar 03, 2015 | 9.100 | 9.100 | 8.980 | 9.030 | 19,591 | +0.00(+0.00%) |