Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.75 | 12.83 | 12.71 | 12.80 | 624,841 | +0.03(+0.23%) |
May 28, 2015 | 12.73 | 12.81 | 12.68 | 12.77 | 218,975 | +0.02(+0.16%) |
May 27, 2015 | 12.74 | 12.78 | 12.65 | 12.75 | 345,578 | +0.03(+0.24%) |
May 26, 2015 | 12.60 | 12.75 | 12.55 | 12.72 | 723,142 | +0.10(+0.79%) |
May 22, 2015 | 12.60 | 12.62 | 12.62 | 12.62 | 306,000 | +0.00(+0.00%) |
May 21, 2015 | 12.60 | 12.67 | 12.54 | 12.62 | 478,815 | -0.02(-0.16%) |
May 20, 2015 | 12.61 | 12.67 | 12.52 | 12.64 | 617,525 | +0.01(+0.08%) |
May 19, 2015 | 12.56 | 12.65 | 12.52 | 12.63 | 293,801 | -0.01(-0.08%) |
May 18, 2015 | 12.56 | 12.64 | 12.54 | 12.64 | 326,923 | +0.05(+0.40%) |
May 15, 2015 | 12.62 | 12.65 | 12.56 | 12.59 | 418,156 | -0.09(-0.71%) |
May 14, 2015 | 12.59 | 12.68 | 12.54 | 12.68 | 356,453 | +0.13(+1.04%) |
May 13, 2015 | 12.52 | 12.60 | 12.47 | 12.55 | 238,628 | +0.02(+0.16%) |
May 12, 2015 | 12.55 | 12.60 | 12.45 | 12.53 | 368,316 | -0.02(-0.16%) |
May 11, 2015 | 12.49 | 12.59 | 12.45 | 12.55 | 280,702 | +0.04(+0.32%) |
May 08, 2015 | 12.48 | 12.53 | 12.37 | 12.51 | 577,798 | +0.13(+1.05%) |
May 07, 2015 | 12.45 | 12.47 | 12.30 | 12.38 | 400,304 | -0.08(-0.64%) |
May 06, 2015 | 12.52 | 12.52 | 12.38 | 12.46 | 398,023 | +0.03(+0.24%) |
May 05, 2015 | 12.77 | 12.77 | 12.38 | 12.43 | 606,402 | -0.24(-1.89%) |
May 04, 2015 | 12.45 | 12.78 | 12.42 | 12.67 | 917,562 | +0.23(+1.85%) |
May 01, 2015 | 12.29 | 12.50 | 12.20 | 12.44 | 515,403 | +0.23(+1.88%) |
Apr 30, 2015 | 12.15 | 12.21 | 12.10 | 12.21 | 694,669 | +0.03(+0.25%) |
Apr 29, 2015 | 12.15 | 12.23 | 12.14 | 12.18 | 462,226 | -0.01(-0.08%) |
Apr 28, 2015 | 12.24 | 12.29 | 12.11 | 12.19 | 353,209 | -0.05(-0.41%) |
Apr 27, 2015 | 12.33 | 12.45 | 12.18 | 12.24 | 524,167 | +0.04(+0.33%) |
Apr 24, 2015 | 12.18 | 12.21 | 12.01 | 12.20 | 170,045 | +0.03(+0.25%) |
Apr 23, 2015 | 11.97 | 12.23 | 11.97 | 12.17 | 296,843 | +0.16(+1.33%) |
Apr 22, 2015 | 11.98 | 12.10 | 11.82 | 12.01 | 341,745 | +0.07(+0.59%) |
Apr 21, 2015 | 11.97 | 12.35 | 11.85 | 11.94 | 553,523 | +0.44(+3.83%) |
Apr 20, 2015 | 11.46 | 11.50 | 11.31 | 11.50 | 146,809 | +0.10(+0.88%) |
Apr 17, 2015 | 11.67 | 11.67 | 11.36 | 11.40 | 122,895 | -0.30(-2.56%) |
Apr 16, 2015 | 11.76 | 11.86 | 11.69 | 11.70 | 74,797 | -0.11(-0.93%) |
Apr 15, 2015 | 11.81 | 11.87 | 11.71 | 11.81 | 88,822 | +0.05(+0.43%) |
Apr 14, 2015 | 11.67 | 11.81 | 11.59 | 11.76 | 112,328 | +0.16(+1.38%) |
Apr 13, 2015 | 11.71 | 11.75 | 11.57 | 11.60 | 74,385 | -0.11(-0.94%) |
Apr 10, 2015 | 11.55 | 11.72 | 11.55 | 11.71 | 103,313 | +0.15(+1.30%) |
Apr 09, 2015 | 11.61 | 11.67 | 11.55 | 11.56 | 109,527 | -0.09(-0.77%) |
Apr 08, 2015 | 11.69 | 11.90 | 11.62 | 11.65 | 158,360 | +0.08(+0.69%) |
Apr 07, 2015 | 11.66 | 11.71 | 11.52 | 11.57 | 164,138 | -0.06(-0.52%) |
Apr 06, 2015 | 11.22 | 11.83 | 11.19 | 11.63 | 303,605 | +0.46(+4.12%) |
Apr 02, 2015 | 11.05 | 11.17 | 11.17 | 11.17 | 213,500 | +0.15(+1.36%) |
Apr 01, 2015 | 11.07 | 11.08 | 10.88 | 11.02 | 247,976 | -0.09(-0.81%) |
Mar 31, 2015 | 11.08 | 11.16 | 11.03 | 11.11 | 123,582 | +0.00(+0.00%) |
Mar 30, 2015 | 11.16 | 11.16 | 11.03 | 11.11 | 234,604 | -0.01(-0.09%) |
Mar 27, 2015 | 11.11 | 11.20 | 11.07 | 11.12 | 113,141 | -0.01(-0.09%) |
Mar 26, 2015 | 11.02 | 11.16 | 10.86 | 11.13 | 219,713 | +0.09(+0.82%) |
Mar 25, 2015 | 11.52 | 11.52 | 10.99 | 11.04 | 169,878 | -0.42(-3.66%) |
Mar 24, 2015 | 11.37 | 11.47 | 11.34 | 11.46 | 214,674 | +0.00(+0.00%) |
Mar 23, 2015 | 11.54 | 11.57 | 11.40 | 11.46 | 194,641 | -0.05(-0.43%) |
Mar 20, 2015 | 11.46 | 11.59 | 11.39 | 11.51 | 189,726 | +0.11(+0.96%) |
Mar 19, 2015 | 11.49 | 11.62 | 11.38 | 11.40 | 217,809 | -0.19(-1.64%) |
Mar 18, 2015 | 11.44 | 11.69 | 11.43 | 11.59 | 164,830 | +0.08(+0.70%) |
Mar 17, 2015 | 11.57 | 11.57 | 11.40 | 11.51 | 240,191 | -0.18(-1.54%) |
Mar 16, 2015 | 11.62 | 11.75 | 11.62 | 11.69 | 204,166 | +0.04(+0.34%) |
Mar 13, 2015 | 11.77 | 11.77 | 11.53 | 11.65 | 107,689 | -0.15(-1.27%) |
Mar 12, 2015 | 11.74 | 11.84 | 11.68 | 11.80 | 133,101 | +0.15(+1.29%) |
Mar 11, 2015 | 11.34 | 11.67 | 11.34 | 11.65 | 160,708 | +0.28(+2.46%) |
Mar 10, 2015 | 11.58 | 11.58 | 11.35 | 11.37 | 158,401 | -0.26(-2.24%) |
Mar 09, 2015 | 11.45 | 11.68 | 11.45 | 11.63 | 182,918 | +0.17(+1.48%) |
Mar 06, 2015 | 11.61 | 11.70 | 11.43 | 11.46 | 191,868 | -0.25(-2.13%) |
Mar 05, 2015 | 11.82 | 11.91 | 11.67 | 11.71 | 134,214 | -0.11(-0.93%) |
Mar 04, 2015 | 11.76 | 11.86 | 11.57 | 11.82 | 226,472 | +0.00(+0.00%) |
Mar 03, 2015 | 11.93 | 12.02 | 11.80 | 11.82 | 161,946 | -0.13(-1.09%) |