Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.40 | 12.47 | 12.30 | 12.31 | 483,419 | -0.13(-1.04%) |
May 28, 2015 | 12.43 | 12.44 | 12.34 | 12.44 | 242,492 | -0.01(-0.06%) |
May 27, 2015 | 12.21 | 12.57 | 12.08 | 12.45 | 663,570 | +0.29(+2.41%) |
May 26, 2015 | 12.44 | 12.52 | 12.12 | 12.15 | 1,045,840 | -0.34(-2.75%) |
May 22, 2015 | 12.69 | 12.50 | 12.50 | 12.50 | 440,257 | -0.21(-1.69%) |
May 21, 2015 | 12.80 | 12.85 | 12.61 | 12.71 | 356,305 | -0.09(-0.73%) |
May 20, 2015 | 12.89 | 12.91 | 12.75 | 12.80 | 278,127 | -0.09(-0.72%) |
May 19, 2015 | 12.92 | 12.95 | 12.84 | 12.90 | 283,280 | +0.00(+0.00%) |
May 18, 2015 | 12.83 | 12.90 | 12.70 | 12.90 | 492,424 | +0.04(+0.28%) |
May 15, 2015 | 12.95 | 13.00 | 12.80 | 12.86 | 484,871 | -0.09(-0.72%) |
May 14, 2015 | 12.85 | 12.95 | 12.76 | 12.95 | 451,737 | +0.16(+1.29%) |
May 13, 2015 | 12.82 | 12.91 | 12.59 | 12.79 | 499,953 | -0.02(-0.17%) |
May 12, 2015 | 12.84 | 12.92 | 12.72 | 12.81 | 631,048 | -0.04(-0.33%) |
May 11, 2015 | 12.80 | 12.99 | 12.80 | 12.85 | 408,257 | +0.04(+0.28%) |
May 08, 2015 | 12.99 | 13.10 | 12.81 | 12.82 | 462,601 | -0.04(-0.33%) |
May 07, 2015 | 12.82 | 12.93 | 12.79 | 12.86 | 496,762 | +0.04(+0.28%) |
May 06, 2015 | 12.74 | 12.84 | 12.67 | 12.83 | 938,327 | +0.09(+0.67%) |
May 05, 2015 | 12.78 | 12.93 | 12.69 | 12.74 | 449,249 | -0.07(-0.56%) |
May 04, 2015 | 12.68 | 12.86 | 12.68 | 12.81 | 418,474 | +0.14(+1.07%) |
May 01, 2015 | 12.64 | 12.85 | 12.52 | 12.68 | 656,093 | +0.10(+0.80%) |
Apr 30, 2015 | 12.73 | 12.81 | 12.55 | 12.58 | 927,418 | -0.25(-1.95%) |
Apr 29, 2015 | 13.07 | 13.08 | 12.81 | 12.83 | 606,242 | -0.26(-2.02%) |
Apr 28, 2015 | 13.09 | 13.18 | 12.95 | 13.09 | 667,884 | -0.01(-0.11%) |
Apr 27, 2015 | 13.38 | 13.43 | 13.02 | 13.10 | 650,672 | -0.27(-2.03%) |
Apr 24, 2015 | 13.24 | 13.39 | 13.20 | 13.38 | 855,779 | +0.13(+0.97%) |
Apr 23, 2015 | 13.46 | 13.53 | 13.14 | 13.25 | 1,080,582 | -0.22(-1.65%) |
Apr 22, 2015 | 13.48 | 13.51 | 13.37 | 13.47 | 643,274 | +0.00(+0.00%) |
Apr 21, 2015 | 13.46 | 13.56 | 13.37 | 13.47 | 741,642 | +0.09(+0.64%) |
Apr 20, 2015 | 13.23 | 13.43 | 13.21 | 13.38 | 1,322,995 | +0.29(+2.24%) |
Apr 17, 2015 | 13.19 | 13.26 | 12.97 | 13.09 | 722,724 | -0.25(-1.88%) |
Apr 16, 2015 | 13.43 | 13.43 | 13.33 | 13.34 | 374,538 | -0.09(-0.64%) |
Apr 15, 2015 | 13.42 | 13.47 | 13.38 | 13.43 | 681,996 | +0.04(+0.32%) |
Apr 14, 2015 | 13.33 | 13.48 | 13.31 | 13.38 | 765,673 | +0.06(+0.48%) |
Apr 13, 2015 | 13.35 | 13.41 | 13.30 | 13.32 | 477,166 | -0.04(-0.32%) |
Apr 10, 2015 | 13.37 | 13.42 | 13.29 | 13.36 | 742,406 | +0.06(+0.43%) |
Apr 09, 2015 | 13.46 | 13.53 | 13.23 | 13.31 | 946,269 | -0.17(-1.27%) |
Apr 08, 2015 | 13.46 | 13.55 | 13.39 | 13.48 | 584,523 | +0.04(+0.27%) |
Apr 07, 2015 | 13.51 | 13.55 | 13.43 | 13.44 | 597,854 | -0.10(-0.74%) |
Apr 06, 2015 | 13.53 | 13.63 | 13.50 | 13.54 | 841,457 | -0.04(-0.32%) |
Apr 02, 2015 | 13.54 | 13.58 | 13.58 | 13.58 | 840,973 | +0.06(+0.48%) |
Apr 01, 2015 | 13.41 | 13.53 | 13.26 | 13.52 | 816,451 | +0.04(+0.33%) |
Mar 31, 2015 | 13.38 | 13.53 | 13.29 | 13.48 | 700,043 | +0.01(+0.05%) |
Mar 30, 2015 | 13.53 | 13.62 | 13.44 | 13.47 | 629,655 | +0.04(+0.32%) |
Mar 27, 2015 | 13.48 | 13.53 | 13.35 | 13.43 | 894,949 | -0.05(-0.37%) |
Mar 26, 2015 | 13.98 | 14.05 | 13.40 | 13.48 | 1,515,159 | -0.60(-4.25%) |
Mar 25, 2015 | 14.25 | 14.41 | 13.94 | 14.07 | 1,695,127 | -0.10(-0.70%) |
Mar 24, 2015 | 14.44 | 14.55 | 14.09 | 14.17 | 1,641,639 | -0.31(-2.16%) |
Mar 23, 2015 | 14.08 | 14.49 | 13.99 | 14.49 | 1,646,655 | +0.51(+3.61%) |
Mar 20, 2015 | 13.76 | 14.09 | 13.62 | 13.98 | 1,578,410 | +0.23(+1.71%) |
Mar 19, 2015 | 13.68 | 13.75 | 13.60 | 13.75 | 592,055 | +0.01(+0.05%) |
Mar 18, 2015 | 13.47 | 13.77 | 13.40 | 13.74 | 626,411 | +0.21(+1.58%) |
Mar 17, 2015 | 13.28 | 13.55 | 13.20 | 13.53 | 767,091 | +0.17(+1.28%) |
Mar 16, 2015 | 13.03 | 13.42 | 12.90 | 13.35 | 738,439 | +0.41(+3.19%) |
Mar 13, 2015 | 13.18 | 13.23 | 12.76 | 12.94 | 340,617 | -0.23(-1.78%) |
Mar 12, 2015 | 12.72 | 13.22 | 12.64 | 13.18 | 617,674 | +0.55(+4.40%) |
Mar 11, 2015 | 12.72 | 12.76 | 12.55 | 12.62 | 684,155 | -0.11(-0.84%) |
Mar 10, 2015 | 12.88 | 12.92 | 12.66 | 12.73 | 714,445 | -0.28(-2.13%) |
Mar 09, 2015 | 12.83 | 13.07 | 12.71 | 13.01 | 591,984 | +0.18(+1.44%) |
Mar 06, 2015 | 12.69 | 12.85 | 12.69 | 12.82 | 665,492 | -0.01(-0.11%) |
Mar 05, 2015 | 12.81 | 12.87 | 12.71 | 12.83 | 366,084 | +0.02(+0.17%) |
Mar 04, 2015 | 12.92 | 12.98 | 12.71 | 12.81 | 376,786 | -0.17(-1.32%) |
Mar 03, 2015 | 13.11 | 13.11 | 12.90 | 12.98 | 674,170 | -0.20(-1.51%) |