Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.96 | 12.25 | 11.91 | 11.93 | 61,387 | -0.16(-1.29%) |
May 28, 2015 | 12.30 | 12.42 | 11.88 | 12.09 | 111,211 | -0.19(-1.58%) |
May 27, 2015 | 12.63 | 12.79 | 12.24 | 12.28 | 62,848 | -0.30(-2.38%) |
May 26, 2015 | 12.66 | 12.69 | 12.29 | 12.59 | 139,521 | +0.08(+0.60%) |
May 22, 2015 | 12.39 | 12.51 | 12.51 | 12.51 | 78,696 | +0.16(+1.27%) |
May 21, 2015 | 12.39 | 12.50 | 12.15 | 12.35 | 107,980 | +0.04(+0.30%) |
May 20, 2015 | 12.59 | 12.59 | 11.95 | 12.32 | 148,229 | -0.34(-2.72%) |
May 19, 2015 | 12.93 | 13.02 | 12.35 | 12.66 | 148,918 | -0.27(-2.08%) |
May 18, 2015 | 12.56 | 12.95 | 12.48 | 12.93 | 167,036 | +0.28(+2.17%) |
May 15, 2015 | 12.66 | 12.67 | 12.26 | 12.65 | 91,770 | +0.43(+3.53%) |
May 14, 2015 | 12.08 | 12.50 | 12.08 | 12.22 | 127,988 | +0.35(+2.95%) |
May 13, 2015 | 11.76 | 12.17 | 11.73 | 11.87 | 102,890 | +0.09(+0.80%) |
May 12, 2015 | 12.06 | 12.06 | 11.75 | 11.78 | 81,217 | -0.43(-3.53%) |
May 11, 2015 | 12.22 | 12.51 | 12.06 | 12.21 | 53,860 | +0.19(+1.56%) |
May 08, 2015 | 12.17 | 12.31 | 11.94 | 12.02 | 95,184 | +0.07(+0.58%) |
May 07, 2015 | 12.54 | 12.57 | 11.81 | 11.95 | 135,111 | -0.40(-3.24%) |
May 06, 2015 | 12.63 | 12.63 | 12.26 | 12.35 | 218,551 | -0.23(-1.79%) |
May 05, 2015 | 12.60 | 12.79 | 12.35 | 12.58 | 181,930 | +0.10(+0.80%) |
May 04, 2015 | 12.50 | 12.59 | 12.33 | 12.48 | 168,128 | +0.21(+1.68%) |
May 01, 2015 | 12.20 | 12.42 | 12.20 | 12.27 | 62,861 | -0.09(-0.71%) |
Apr 30, 2015 | 12.62 | 12.62 | 12.28 | 12.36 | 133,489 | -0.26(-2.08%) |
Apr 29, 2015 | 12.46 | 12.69 | 12.22 | 12.62 | 384,023 | +0.24(+1.97%) |
Apr 28, 2015 | 12.38 | 12.70 | 12.25 | 12.38 | 240,593 | +0.12(+0.97%) |
Apr 27, 2015 | 12.54 | 12.57 | 12.22 | 12.26 | 70,436 | -0.20(-1.61%) |
Apr 24, 2015 | 12.55 | 12.55 | 12.34 | 12.46 | 165,388 | +0.08(+0.66%) |
Apr 23, 2015 | 11.26 | 12.60 | 11.26 | 12.38 | 335,736 | +1.12(+9.94%) |
Apr 22, 2015 | 11.35 | 11.55 | 11.10 | 11.26 | 279,818 | -0.01(-0.06%) |
Apr 21, 2015 | 11.19 | 11.30 | 10.88 | 11.27 | 84,395 | +0.09(+0.84%) |
Apr 20, 2015 | 11.10 | 11.47 | 11.04 | 11.17 | 94,846 | -0.07(-0.61%) |
Apr 17, 2015 | 11.36 | 11.57 | 11.11 | 11.24 | 95,165 | -0.17(-1.48%) |
Apr 16, 2015 | 11.46 | 11.58 | 11.28 | 11.41 | 84,792 | -0.06(-0.49%) |
Apr 15, 2015 | 11.82 | 11.82 | 11.43 | 11.47 | 117,459 | -0.20(-1.72%) |
Apr 14, 2015 | 11.72 | 11.88 | 11.45 | 11.67 | 87,205 | -0.08(-0.69%) |
Apr 13, 2015 | 11.95 | 12.00 | 11.71 | 11.75 | 58,671 | -0.10(-0.84%) |
Apr 10, 2015 | 11.77 | 12.07 | 11.63 | 11.85 | 85,615 | +0.12(+1.01%) |
Apr 09, 2015 | 11.91 | 12.06 | 11.69 | 11.73 | 66,256 | -0.15(-1.26%) |
Apr 08, 2015 | 11.87 | 12.07 | 11.69 | 11.88 | 297,792 | +0.01(+0.11%) |
Apr 07, 2015 | 11.83 | 12.10 | 11.69 | 11.87 | 115,496 | +0.03(+0.26%) |
Apr 06, 2015 | 11.92 | 12.24 | 11.63 | 11.83 | 178,234 | -0.04(-0.37%) |
Apr 02, 2015 | 12.24 | 11.88 | 11.88 | 11.88 | 106,528 | -0.30(-2.46%) |
Apr 01, 2015 | 12.35 | 12.36 | 12.08 | 12.18 | 85,695 | +0.13(+1.09%) |
Mar 31, 2015 | 12.50 | 12.50 | 11.91 | 12.05 | 76,604 | -0.31(-2.48%) |
Mar 30, 2015 | 12.69 | 12.69 | 12.32 | 12.35 | 86,967 | -0.31(-2.42%) |
Mar 27, 2015 | 12.70 | 13.05 | 12.38 | 12.66 | 298,679 | +0.13(+1.05%) |
Mar 26, 2015 | 12.65 | 12.76 | 12.31 | 12.53 | 48,706 | -0.06(-0.45%) |
Mar 25, 2015 | 12.75 | 12.91 | 12.54 | 12.59 | 66,759 | +0.03(+0.20%) |
Mar 24, 2015 | 12.69 | 12.82 | 12.46 | 12.56 | 40,731 | -0.13(-0.99%) |
Mar 23, 2015 | 12.88 | 12.92 | 12.50 | 12.69 | 125,298 | -0.23(-1.79%) |
Mar 20, 2015 | 12.44 | 12.97 | 12.25 | 12.92 | 417,884 | +0.61(+4.93%) |
Mar 19, 2015 | 12.59 | 12.81 | 12.28 | 12.31 | 100,497 | -0.32(-2.53%) |
Mar 18, 2015 | 12.75 | 12.95 | 12.62 | 12.63 | 104,016 | -0.04(-0.30%) |
Mar 17, 2015 | 12.33 | 12.75 | 12.23 | 12.67 | 108,413 | +0.34(+2.74%) |
Mar 16, 2015 | 12.42 | 12.57 | 12.19 | 12.33 | 83,915 | -0.10(-0.80%) |
Mar 13, 2015 | 12.21 | 12.61 | 12.21 | 12.43 | 182,561 | +0.14(+1.12%) |
Mar 12, 2015 | 12.28 | 12.82 | 12.20 | 12.29 | 85,267 | -0.15(-1.21%) |
Mar 11, 2015 | 11.94 | 12.50 | 11.90 | 12.44 | 50,572 | +0.46(+3.81%) |
Mar 10, 2015 | 12.26 | 12.58 | 11.77 | 11.98 | 269,597 | -0.43(-3.43%) |
Mar 09, 2015 | 12.82 | 12.85 | 12.37 | 12.41 | 47,649 | -0.31(-2.46%) |
Mar 06, 2015 | 12.59 | 12.94 | 12.59 | 12.72 | 49,991 | +0.00(+0.00%) |
Mar 05, 2015 | 12.78 | 12.82 | 12.59 | 12.72 | 42,355 | +0.23(+1.85%) |
Mar 04, 2015 | 12.50 | 12.56 | 12.44 | 12.49 | 234,835 | +0.04(+0.30%) |
Mar 03, 2015 | 12.67 | 12.70 | 12.63 | 12.45 | 166,546 | -0.18(-1.39%) |