Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.07 | 11.28 | 10.73 | 11.19 | 281,256 | +0.14(+1.27%) |
May 28, 2015 | 11.15 | 11.39 | 10.60 | 11.05 | 265,440 | -0.92(-7.69%) |
May 27, 2015 | 11.91 | 12.02 | 11.80 | 11.97 | 112,241 | +0.12(+1.01%) |
May 26, 2015 | 11.92 | 11.92 | 11.76 | 11.85 | 97,938 | -0.12(-1.00%) |
May 22, 2015 | 12.08 | 11.97 | 11.97 | 11.97 | 84,000 | -0.13(-1.07%) |
May 21, 2015 | 12.01 | 12.22 | 12.01 | 12.10 | 72,011 | +0.03(+0.25%) |
May 20, 2015 | 12.16 | 12.18 | 11.99 | 12.07 | 57,721 | -0.05(-0.41%) |
May 19, 2015 | 12.44 | 12.53 | 12.08 | 12.12 | 98,644 | -0.33(-2.65%) |
May 18, 2015 | 12.05 | 12.46 | 12.01 | 12.45 | 112,777 | +0.39(+3.23%) |
May 15, 2015 | 12.01 | 12.13 | 12.00 | 12.06 | 174,684 | +0.01(+0.08%) |
May 14, 2015 | 12.08 | 12.19 | 12.04 | 12.05 | 213,583 | +0.05(+0.42%) |
May 13, 2015 | 12.15 | 12.17 | 11.97 | 12.00 | 299,351 | -0.09(-0.74%) |
May 12, 2015 | 12.21 | 12.21 | 12.01 | 12.09 | 79,690 | -0.15(-1.23%) |
May 11, 2015 | 12.03 | 12.37 | 12.03 | 12.24 | 91,916 | +0.19(+1.58%) |
May 08, 2015 | 12.24 | 12.24 | 12.04 | 12.05 | 102,484 | -0.05(-0.41%) |
May 07, 2015 | 12.11 | 12.25 | 12.07 | 12.10 | 296,688 | -0.10(-0.82%) |
May 06, 2015 | 12.10 | 12.23 | 12.01 | 12.20 | 196,319 | +0.12(+0.99%) |
May 05, 2015 | 12.23 | 12.30 | 12.02 | 12.08 | 187,184 | -0.14(-1.15%) |
May 04, 2015 | 12.37 | 12.55 | 12.20 | 12.22 | 102,016 | -0.09(-0.73%) |
May 01, 2015 | 12.32 | 12.40 | 12.22 | 12.31 | 119,063 | +0.02(+0.16%) |
Apr 30, 2015 | 12.38 | 12.42 | 12.16 | 12.29 | 178,973 | -0.22(-1.76%) |
Apr 29, 2015 | 12.70 | 12.71 | 12.50 | 12.51 | 82,495 | -0.22(-1.73%) |
Apr 28, 2015 | 12.49 | 12.74 | 12.45 | 12.73 | 87,816 | +0.20(+1.60%) |
Apr 27, 2015 | 12.64 | 12.83 | 12.46 | 12.53 | 176,107 | -0.10(-0.79%) |
Apr 24, 2015 | 12.77 | 12.77 | 12.50 | 12.63 | 128,754 | -0.15(-1.17%) |
Apr 23, 2015 | 12.75 | 12.89 | 12.61 | 12.78 | 185,772 | -0.03(-0.23%) |
Apr 22, 2015 | 12.80 | 12.85 | 12.48 | 12.81 | 179,597 | -0.01(-0.08%) |
Apr 21, 2015 | 12.79 | 13.00 | 12.69 | 12.82 | 114,314 | +0.08(+0.63%) |
Apr 20, 2015 | 12.51 | 12.85 | 12.51 | 12.74 | 126,521 | +0.29(+2.33%) |
Apr 17, 2015 | 12.67 | 12.70 | 12.44 | 12.45 | 177,114 | -0.33(-2.58%) |
Apr 16, 2015 | 12.82 | 12.91 | 12.68 | 12.78 | 174,643 | -0.04(-0.31%) |
Apr 15, 2015 | 12.74 | 12.97 | 12.74 | 12.82 | 387,397 | +0.11(+0.87%) |
Apr 14, 2015 | 12.85 | 12.85 | 12.69 | 12.71 | 133,345 | -0.15(-1.17%) |
Apr 13, 2015 | 12.93 | 12.95 | 12.80 | 12.86 | 76,953 | -0.04(-0.31%) |
Apr 10, 2015 | 13.39 | 13.39 | 12.87 | 12.90 | 156,212 | -0.39(-2.93%) |
Apr 09, 2015 | 13.43 | 13.54 | 13.22 | 13.29 | 48,742 | -0.18(-1.34%) |
Apr 08, 2015 | 13.33 | 13.48 | 13.32 | 13.47 | 76,834 | +0.14(+1.05%) |
Apr 07, 2015 | 13.50 | 13.53 | 13.32 | 13.33 | 91,302 | -0.17(-1.26%) |
Apr 06, 2015 | 13.34 | 13.68 | 13.34 | 13.50 | 124,241 | +0.02(+0.15%) |
Apr 02, 2015 | 13.57 | 13.48 | 13.48 | 13.48 | 119,800 | -0.02(-0.15%) |
Apr 01, 2015 | 13.38 | 13.51 | 13.21 | 13.50 | 97,087 | +0.03(+0.22%) |
Mar 31, 2015 | 13.44 | 13.50 | 13.30 | 13.47 | 102,569 | -0.01(-0.07%) |
Mar 30, 2015 | 13.38 | 13.56 | 13.29 | 13.48 | 229,575 | +0.14(+1.05%) |
Mar 27, 2015 | 13.30 | 13.48 | 13.20 | 13.34 | 209,591 | +0.01(+0.08%) |
Mar 26, 2015 | 13.34 | 13.44 | 13.27 | 13.33 | 137,906 | -0.01(-0.07%) |
Mar 25, 2015 | 13.75 | 13.82 | 13.30 | 13.34 | 114,125 | -0.45(-3.26%) |
Mar 24, 2015 | 13.44 | 13.80 | 13.31 | 13.79 | 151,106 | +0.33(+2.45%) |
Mar 23, 2015 | 13.37 | 13.51 | 13.35 | 13.46 | 99,420 | +0.03(+0.22%) |
Mar 20, 2015 | 13.40 | 13.60 | 13.26 | 13.43 | 229,242 | +0.08(+0.60%) |
Mar 19, 2015 | 13.14 | 13.37 | 13.08 | 13.35 | 87,756 | +0.18(+1.37%) |
Mar 18, 2015 | 13.13 | 13.31 | 12.94 | 13.17 | 101,490 | +0.02(+0.15%) |
Mar 17, 2015 | 13.05 | 13.21 | 13.03 | 13.15 | 96,500 | +0.00(+0.00%) |
Mar 16, 2015 | 13.16 | 13.24 | 12.97 | 13.15 | 107,211 | +0.13(+1.00%) |
Mar 13, 2015 | 12.99 | 13.03 | 12.75 | 13.02 | 59,845 | -0.03(-0.23%) |
Mar 12, 2015 | 12.70 | 13.07 | 12.64 | 13.05 | 95,338 | +0.48(+3.82%) |
Mar 11, 2015 | 12.51 | 12.72 | 12.39 | 12.57 | 273,625 | +0.04(+0.32%) |
Mar 10, 2015 | 12.50 | 12.58 | 12.40 | 12.53 | 95,002 | -0.09(-0.71%) |
Mar 09, 2015 | 12.78 | 12.80 | 12.61 | 12.62 | 57,741 | -0.08(-0.63%) |
Mar 06, 2015 | 12.85 | 12.97 | 12.62 | 12.70 | 118,212 | -0.29(-2.23%) |
Mar 05, 2015 | 13.10 | 13.10 | 12.92 | 12.99 | 59,179 | -0.06(-0.46%) |
Mar 04, 2015 | 13.00 | 13.16 | 13.11 | 13.05 | 107,661 | -0.06(-0.46%) |
Mar 03, 2015 | 13.05 | 13.18 | 13.03 | 13.11 | 83,591 | -0.08(-0.61%) |