Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.81 | 11.84 | 11.55 | 11.72 | 388,213 | -0.11(-0.93%) |
May 28, 2015 | 11.70 | 11.87 | 11.66 | 11.83 | 213,103 | +0.07(+0.62%) |
May 27, 2015 | 11.66 | 11.84 | 11.63 | 11.76 | 194,171 | +0.15(+1.33%) |
May 26, 2015 | 11.77 | 11.77 | 11.48 | 11.61 | 269,233 | -0.26(-2.17%) |
May 22, 2015 | 11.92 | 11.86 | 11.86 | 11.86 | 152,440 | -0.09(-0.74%) |
May 21, 2015 | 12.02 | 12.12 | 11.86 | 11.95 | 188,703 | -0.14(-1.15%) |
May 20, 2015 | 12.05 | 12.13 | 11.97 | 12.09 | 160,960 | +0.09(+0.73%) |
May 19, 2015 | 12.20 | 12.27 | 11.97 | 12.00 | 176,375 | -0.17(-1.38%) |
May 18, 2015 | 12.05 | 12.21 | 11.95 | 12.17 | 110,565 | +0.13(+1.09%) |
May 15, 2015 | 12.13 | 12.18 | 11.94 | 12.04 | 169,700 | -0.11(-0.90%) |
May 14, 2015 | 11.78 | 12.16 | 11.75 | 12.15 | 193,014 | +0.46(+3.95%) |
May 13, 2015 | 11.86 | 11.87 | 11.65 | 11.69 | 99,712 | -0.11(-0.93%) |
May 12, 2015 | 11.63 | 11.83 | 11.53 | 11.80 | 184,786 | +0.15(+1.32%) |
May 11, 2015 | 11.76 | 11.95 | 11.64 | 11.64 | 486,795 | -0.08(-0.69%) |
May 08, 2015 | 12.04 | 12.13 | 11.72 | 11.72 | 270,338 | -0.23(-1.90%) |
May 07, 2015 | 11.87 | 12.11 | 11.83 | 11.95 | 355,369 | +0.05(+0.43%) |
May 06, 2015 | 11.63 | 11.91 | 11.51 | 11.90 | 326,441 | +0.33(+2.85%) |
May 05, 2015 | 11.58 | 11.71 | 11.47 | 11.57 | 434,747 | -0.07(-0.57%) |
May 04, 2015 | 11.93 | 11.93 | 11.52 | 11.64 | 811,527 | -0.34(-2.81%) |
May 01, 2015 | 12.17 | 12.45 | 11.83 | 11.97 | 521,989 | -0.34(-2.74%) |
Apr 30, 2015 | 12.45 | 12.47 | 12.25 | 12.31 | 327,349 | -0.19(-1.52%) |
Apr 29, 2015 | 12.66 | 12.67 | 12.46 | 12.50 | 179,396 | -0.18(-1.44%) |
Apr 28, 2015 | 12.53 | 12.79 | 12.53 | 12.68 | 256,931 | +0.17(+1.35%) |
Apr 27, 2015 | 12.89 | 12.92 | 12.45 | 12.51 | 241,092 | -0.30(-2.34%) |
Apr 24, 2015 | 12.65 | 12.84 | 12.54 | 12.81 | 160,688 | +0.23(+1.86%) |
Apr 23, 2015 | 12.67 | 12.75 | 12.56 | 12.58 | 159,107 | -0.10(-0.75%) |
Apr 22, 2015 | 12.60 | 12.73 | 12.51 | 12.68 | 272,838 | +0.07(+0.52%) |
Apr 21, 2015 | 12.71 | 12.72 | 12.56 | 12.61 | 117,196 | -0.03(-0.23%) |
Apr 20, 2015 | 12.39 | 12.81 | 12.35 | 12.64 | 272,063 | +0.31(+2.56%) |
Apr 17, 2015 | 12.55 | 12.57 | 12.27 | 12.32 | 238,435 | -0.37(-2.94%) |
Apr 16, 2015 | 12.85 | 12.85 | 12.64 | 12.70 | 295,940 | -0.18(-1.36%) |
Apr 15, 2015 | 13.00 | 13.00 | 12.84 | 12.87 | 472,507 | -0.04(-0.34%) |
Apr 14, 2015 | 12.87 | 13.09 | 12.75 | 12.92 | 335,660 | +0.07(+0.51%) |
Apr 13, 2015 | 12.86 | 12.95 | 12.79 | 12.85 | 193,521 | +0.03(+0.23%) |
Apr 10, 2015 | 12.78 | 12.86 | 12.66 | 12.82 | 222,969 | +0.12(+0.92%) |
Apr 09, 2015 | 12.66 | 12.85 | 12.57 | 12.70 | 279,192 | +0.09(+0.70%) |
Apr 08, 2015 | 12.59 | 12.76 | 12.51 | 12.62 | 299,195 | +0.05(+0.41%) |
Apr 07, 2015 | 12.73 | 12.80 | 12.51 | 12.57 | 165,277 | -0.16(-1.27%) |
Apr 06, 2015 | 12.76 | 12.91 | 12.67 | 12.73 | 291,388 | -0.07(-0.57%) |
Apr 02, 2015 | 12.72 | 12.80 | 12.80 | 12.80 | 123,588 | +0.03(+0.23%) |
Apr 01, 2015 | 12.68 | 12.79 | 12.55 | 12.77 | 178,029 | +0.01(+0.06%) |
Mar 31, 2015 | 12.71 | 12.84 | 12.65 | 12.76 | 391,073 | +0.03(+0.23%) |
Mar 30, 2015 | 12.78 | 12.89 | 12.73 | 12.73 | 474,141 | +0.01(+0.06%) |
Mar 27, 2015 | 12.46 | 12.75 | 12.46 | 12.73 | 224,191 | +0.24(+1.94%) |
Mar 26, 2015 | 12.43 | 12.62 | 12.32 | 12.49 | 141,467 | +0.05(+0.41%) |
Mar 25, 2015 | 12.81 | 12.81 | 12.38 | 12.43 | 166,606 | -0.35(-2.75%) |
Mar 24, 2015 | 12.67 | 12.87 | 12.63 | 12.79 | 152,521 | +0.06(+0.46%) |
Mar 23, 2015 | 12.75 | 12.90 | 12.73 | 12.73 | 167,467 | -0.02(-0.17%) |
Mar 20, 2015 | 12.30 | 12.92 | 12.30 | 12.75 | 474,929 | +0.33(+2.65%) |
Mar 19, 2015 | 12.34 | 12.46 | 12.27 | 12.42 | 129,685 | +0.09(+0.71%) |
Mar 18, 2015 | 12.06 | 12.39 | 12.06 | 12.33 | 190,870 | +0.18(+1.51%) |
Mar 17, 2015 | 11.92 | 12.25 | 11.88 | 12.15 | 289,118 | +0.12(+0.97%) |
Mar 16, 2015 | 12.10 | 12.16 | 11.99 | 12.03 | 146,314 | -0.05(-0.42%) |
Mar 13, 2015 | 12.08 | 12.13 | 11.84 | 12.08 | 207,380 | +0.03(+0.24%) |
Mar 12, 2015 | 11.83 | 12.12 | 11.83 | 12.05 | 224,086 | +0.29(+2.49%) |
Mar 11, 2015 | 11.69 | 11.80 | 11.66 | 11.76 | 246,512 | +0.11(+0.94%) |
Mar 10, 2015 | 11.70 | 11.86 | 11.61 | 11.65 | 197,943 | -0.22(-1.85%) |
Mar 09, 2015 | 11.80 | 11.97 | 11.79 | 11.87 | 125,686 | +0.07(+0.62%) |
Mar 06, 2015 | 11.88 | 12.05 | 11.75 | 11.80 | 192,012 | -0.14(-1.17%) |
Mar 05, 2015 | 11.85 | 11.97 | 11.77 | 11.94 | 172,844 | +0.08(+0.68%) |
Mar 04, 2015 | 11.89 | 11.94 | 11.82 | 11.86 | 144,330 | -0.14(-1.16%) |
Mar 03, 2015 | 12.02 | 12.06 | 11.95 | 11.99 | 240,927 | -0.10(-0.79%) |