Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.37 | 11.45 | 10.82 | 10.90 | 21,479 | -0.47(-4.13%) |
May 28, 2015 | 11.63 | 11.90 | 11.24 | 11.37 | 13,596 | -0.28(-2.40%) |
May 27, 2015 | 11.80 | 12.08 | 11.61 | 11.65 | 7,911 | -0.22(-1.85%) |
May 26, 2015 | 11.80 | 12.09 | 11.72 | 11.87 | 7,223 | +0.14(+1.19%) |
May 22, 2015 | 11.76 | 11.73 | 11.73 | 11.73 | 4,600 | -0.05(-0.42%) |
May 21, 2015 | 11.56 | 12.20 | 11.56 | 11.78 | 7,612 | -0.02(-0.17%) |
May 20, 2015 | 12.19 | 12.27 | 11.74 | 11.80 | 9,593 | -0.48(-3.91%) |
May 19, 2015 | 12.24 | 12.49 | 12.05 | 12.28 | 8,919 | -0.04(-0.32%) |
May 18, 2015 | 12.60 | 12.60 | 12.32 | 12.32 | 4,671 | -0.24(-1.91%) |
May 15, 2015 | 13.10 | 13.11 | 12.31 | 12.56 | 7,313 | -0.21(-1.61%) |
May 14, 2015 | 12.30 | 13.20 | 11.80 | 12.77 | 15,116 | +0.25(+1.96%) |
May 13, 2015 | 13.34 | 13.34 | 12.50 | 12.52 | 2,165 | +0.10(+0.81%) |
May 12, 2015 | 12.50 | 12.82 | 12.16 | 12.42 | 17,350 | +0.11(+0.89%) |
May 11, 2015 | 12.57 | 12.57 | 12.25 | 12.31 | 4,301 | -0.29(-2.30%) |
May 08, 2015 | 13.17 | 13.29 | 12.00 | 12.60 | 42,338 | -0.57(-4.33%) |
May 07, 2015 | 13.38 | 13.38 | 13.10 | 13.17 | 7,821 | +0.03(+0.23%) |
May 06, 2015 | 13.16 | 13.20 | 13.14 | 13.14 | 1,575 | +0.00(+0.00%) |
May 05, 2015 | 13.16 | 13.41 | 13.10 | 13.14 | 8,143 | -0.04(-0.30%) |
May 04, 2015 | 13.35 | 13.35 | 13.17 | 13.18 | 4,376 | +0.06(+0.46%) |
May 01, 2015 | 13.45 | 13.45 | 13.09 | 13.12 | 8,500 | +0.09(+0.69%) |
Apr 30, 2015 | 13.13 | 13.40 | 13.00 | 13.03 | 10,630 | -0.07(-0.53%) |
Apr 29, 2015 | 13.02 | 13.46 | 13.02 | 13.10 | 11,792 | -0.03(-0.23%) |
Apr 28, 2015 | 13.02 | 13.22 | 13.00 | 13.13 | 8,939 | +0.02(+0.15%) |
Apr 27, 2015 | 13.28 | 13.28 | 13.00 | 13.11 | 12,610 | -0.17(-1.28%) |
Apr 24, 2015 | 13.36 | 13.36 | 13.18 | 13.28 | 1,770 | -0.08(-0.60%) |
Apr 23, 2015 | 13.45 | 13.62 | 13.13 | 13.36 | 4,405 | +0.06(+0.45%) |
Apr 22, 2015 | 13.65 | 13.65 | 13.26 | 13.30 | 2,481 | +0.14(+1.06%) |
Apr 21, 2015 | 13.13 | 13.16 | 13.13 | 13.16 | 417 | +0.02(+0.15%) |
Apr 20, 2015 | 13.37 | 13.37 | 13.11 | 13.14 | 2,587 | -0.15(-1.13%) |
Apr 17, 2015 | 13.13 | 13.33 | 13.10 | 13.29 | 4,604 | +0.04(+0.30%) |
Apr 16, 2015 | 13.45 | 13.45 | 13.21 | 13.25 | 1,499 | -0.23(-1.71%) |
Apr 15, 2015 | 13.64 | 13.74 | 13.47 | 13.48 | 6,148 | -0.11(-0.81%) |
Apr 14, 2015 | 13.63 | 13.66 | 13.59 | 13.59 | 847 | +0.07(+0.52%) |
Apr 13, 2015 | 13.56 | 13.88 | 13.16 | 13.52 | 8,150 | +0.02(+0.15%) |
Apr 10, 2015 | 13.60 | 13.60 | 13.22 | 13.50 | 3,778 | -0.22(-1.60%) |
Apr 09, 2015 | 13.06 | 13.90 | 13.06 | 13.72 | 24,517 | +0.74(+5.70%) |
Apr 08, 2015 | 12.94 | 13.05 | 12.85 | 12.98 | 10,882 | +0.15(+1.17%) |
Apr 07, 2015 | 12.92 | 13.00 | 12.72 | 12.83 | 12,282 | -0.09(-0.70%) |
Apr 06, 2015 | 12.70 | 12.98 | 12.70 | 12.92 | 6,392 | -0.01(-0.08%) |
Apr 02, 2015 | 12.67 | 12.93 | 12.93 | 12.93 | 3,600 | -0.05(-0.39%) |
Apr 01, 2015 | 13.01 | 13.01 | 12.36 | 12.98 | 5,420 | -0.07(-0.54%) |
Mar 31, 2015 | 12.74 | 13.09 | 12.65 | 13.05 | 11,763 | +0.39(+3.08%) |
Mar 30, 2015 | 12.58 | 12.89 | 12.38 | 12.66 | 11,003 | +0.22(+1.77%) |
Mar 27, 2015 | 12.77 | 12.77 | 12.20 | 12.44 | 13,501 | -0.25(-1.97%) |
Mar 26, 2015 | 12.60 | 12.92 | 12.60 | 12.69 | 10,638 | -0.03(-0.24%) |
Mar 25, 2015 | 12.67 | 12.96 | 12.67 | 12.72 | 4,842 | -0.06(-0.47%) |
Mar 24, 2015 | 12.60 | 12.96 | 12.60 | 12.78 | 4,844 | +0.45(+3.65%) |
Mar 23, 2015 | 12.97 | 13.15 | 12.12 | 12.33 | 34,634 | -0.49(-3.82%) |
Mar 20, 2015 | 12.75 | 13.20 | 12.75 | 12.82 | 9,158 | -0.25(-1.95%) |
Mar 19, 2015 | 12.60 | 13.17 | 12.60 | 13.07 | 15,827 | +0.30(+2.35%) |
Mar 18, 2015 | 12.30 | 13.02 | 12.30 | 12.78 | 15,378 | +0.52(+4.20%) |
Mar 17, 2015 | 12.04 | 12.50 | 12.04 | 12.26 | 6,928 | +0.01(+0.08%) |
Mar 16, 2015 | 12.32 | 12.48 | 12.22 | 12.25 | 7,713 | -0.14(-1.13%) |
Mar 13, 2015 | 12.26 | 12.47 | 12.19 | 12.39 | 6,545 | +0.13(+1.06%) |
Mar 12, 2015 | 12.13 | 12.42 | 12.12 | 12.26 | 16,079 | +0.16(+1.32%) |
Mar 11, 2015 | 12.00 | 12.80 | 12.00 | 12.10 | 9,251 | -0.04(-0.33%) |
Mar 10, 2015 | 12.34 | 12.56 | 11.61 | 12.14 | 11,113 | -0.35(-2.80%) |
Mar 09, 2015 | 12.68 | 12.90 | 12.11 | 12.49 | 5,470 | -0.32(-2.50%) |
Mar 06, 2015 | 12.45 | 12.81 | 12.01 | 12.81 | 14,245 | +0.18(+1.43%) |
Mar 05, 2015 | 12.57 | 12.94 | 12.49 | 12.63 | 9,999 | -0.06(-0.47%) |
Mar 04, 2015 | 12.71 | 12.86 | 12.65 | 12.69 | 4,503 | -0.05(-0.39%) |
Mar 03, 2015 | 12.50 | 12.95 | 12.34 | 12.74 | 19,301 | +0.09(+0.71%) |