Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.81 | 11.87 | 11.65 | 11.67 | 2,251,164 | -0.12(-1.04%) |
May 28, 2015 | 11.85 | 11.90 | 11.74 | 11.79 | 1,355,188 | -0.08(-0.70%) |
May 27, 2015 | 11.81 | 11.89 | 11.78 | 11.88 | 1,155,051 | +0.08(+0.71%) |
May 26, 2015 | 12.08 | 12.08 | 11.74 | 11.79 | 1,571,180 | -0.05(-0.45%) |
May 22, 2015 | 11.86 | 11.85 | 11.85 | 11.85 | 1,411,795 | -0.04(-0.37%) |
May 21, 2015 | 11.93 | 12.01 | 11.88 | 11.89 | 2,240,995 | -0.02(-0.16%) |
May 20, 2015 | 11.98 | 12.03 | 11.89 | 11.91 | 1,364,053 | -0.06(-0.53%) |
May 19, 2015 | 11.98 | 12.05 | 11.96 | 11.98 | 874,657 | -0.05(-0.41%) |
May 18, 2015 | 11.99 | 12.05 | 11.89 | 12.03 | 1,661,167 | -0.01(-0.08%) |
May 15, 2015 | 12.02 | 12.18 | 11.99 | 12.03 | 1,490,084 | +0.04(+0.37%) |
May 14, 2015 | 11.85 | 12.00 | 11.81 | 11.99 | 1,130,940 | +0.19(+1.58%) |
May 13, 2015 | 12.07 | 12.12 | 11.78 | 11.80 | 1,436,637 | -0.20(-1.65%) |
May 12, 2015 | 11.96 | 12.06 | 11.79 | 12.00 | 1,289,404 | -0.05(-0.40%) |
May 11, 2015 | 12.19 | 12.31 | 12.01 | 12.05 | 1,329,049 | -0.19(-1.54%) |
May 08, 2015 | 12.24 | 12.47 | 12.22 | 12.24 | 1,617,743 | +0.11(+0.92%) |
May 07, 2015 | 11.97 | 12.20 | 11.97 | 12.13 | 1,498,579 | +0.12(+0.97%) |
May 06, 2015 | 12.15 | 12.17 | 11.93 | 12.01 | 1,412,136 | -0.12(-0.96%) |
May 05, 2015 | 12.43 | 12.43 | 12.08 | 12.13 | 1,987,749 | -0.34(-2.72%) |
May 04, 2015 | 12.62 | 12.65 | 12.42 | 12.47 | 978,840 | -0.09(-0.73%) |
May 01, 2015 | 12.39 | 12.60 | 12.36 | 12.56 | 1,922,497 | +0.17(+1.37%) |
Apr 30, 2015 | 12.60 | 12.60 | 12.30 | 12.39 | 1,136,017 | -0.28(-2.22%) |
Apr 29, 2015 | 12.83 | 12.89 | 12.63 | 12.67 | 779,772 | -0.29(-2.20%) |
Apr 28, 2015 | 12.91 | 13.00 | 12.82 | 12.96 | 863,429 | -0.01(-0.07%) |
Apr 27, 2015 | 13.05 | 13.14 | 12.89 | 12.97 | 829,741 | -0.08(-0.63%) |
Apr 24, 2015 | 13.02 | 13.09 | 12.96 | 13.05 | 910,945 | +0.04(+0.30%) |
Apr 23, 2015 | 12.99 | 13.03 | 12.90 | 13.01 | 795,965 | +0.01(+0.07%) |
Apr 22, 2015 | 12.93 | 13.00 | 12.83 | 13.00 | 1,179,948 | +0.05(+0.41%) |
Apr 21, 2015 | 12.84 | 12.95 | 12.79 | 12.95 | 1,483,473 | +0.16(+1.25%) |
Apr 20, 2015 | 12.78 | 12.88 | 12.73 | 12.79 | 881,021 | +0.05(+0.42%) |
Apr 17, 2015 | 12.74 | 12.88 | 12.65 | 12.73 | 2,419,326 | -0.07(-0.57%) |
Apr 16, 2015 | 12.73 | 12.86 | 12.63 | 12.81 | 1,112,812 | +0.02(+0.19%) |
Apr 15, 2015 | 12.95 | 12.98 | 12.77 | 12.78 | 1,721,287 | -0.21(-1.60%) |
Apr 14, 2015 | 13.00 | 13.05 | 12.95 | 12.99 | 1,165,840 | +0.04(+0.30%) |
Apr 13, 2015 | 13.00 | 13.01 | 12.94 | 12.95 | 853,828 | -0.03(-0.22%) |
Apr 10, 2015 | 13.10 | 13.18 | 12.94 | 12.98 | 1,770,553 | -0.01(-0.11%) |
Apr 09, 2015 | 13.29 | 13.29 | 12.98 | 13.00 | 1,849,724 | -0.31(-2.33%) |
Apr 08, 2015 | 13.36 | 13.44 | 13.30 | 13.30 | 1,187,775 | -0.06(-0.47%) |
Apr 07, 2015 | 13.64 | 13.64 | 13.33 | 13.37 | 1,378,305 | -0.31(-2.27%) |
Apr 06, 2015 | 13.57 | 13.74 | 13.52 | 13.68 | 1,004,163 | +0.15(+1.11%) |
Apr 02, 2015 | 13.50 | 13.53 | 13.53 | 13.53 | 1,571,942 | +0.05(+0.39%) |
Apr 01, 2015 | 13.39 | 13.52 | 13.28 | 13.47 | 1,399,444 | +0.03(+0.22%) |
Mar 31, 2015 | 13.50 | 13.55 | 13.39 | 13.45 | 1,843,051 | -0.06(-0.47%) |
Mar 30, 2015 | 13.30 | 13.53 | 13.30 | 13.51 | 1,509,643 | +0.25(+1.86%) |
Mar 27, 2015 | 13.25 | 13.31 | 13.16 | 13.26 | 1,102,969 | +0.04(+0.33%) |
Mar 26, 2015 | 13.26 | 13.34 | 13.16 | 13.22 | 889,792 | -0.07(-0.51%) |
Mar 25, 2015 | 13.53 | 13.56 | 13.23 | 13.29 | 1,217,212 | -0.21(-1.58%) |
Mar 24, 2015 | 13.57 | 13.59 | 13.46 | 13.50 | 1,065,815 | -0.08(-0.61%) |
Mar 23, 2015 | 13.61 | 13.75 | 13.52 | 13.58 | 1,056,596 | -0.02(-0.18%) |
Mar 20, 2015 | 13.21 | 13.65 | 13.15 | 13.60 | 3,150,585 | +0.44(+3.31%) |
Mar 19, 2015 | 13.09 | 13.23 | 13.05 | 13.17 | 2,179,628 | +0.03(+0.26%) |
Mar 18, 2015 | 12.88 | 13.18 | 12.68 | 13.14 | 1,909,600 | +0.27(+2.11%) |
Mar 17, 2015 | 12.92 | 12.99 | 12.83 | 12.86 | 1,926,869 | -0.06(-0.45%) |
Mar 16, 2015 | 12.91 | 13.10 | 12.91 | 12.92 | 946,380 | +0.08(+0.64%) |
Mar 13, 2015 | 12.94 | 12.96 | 12.71 | 12.84 | 1,690,823 | -0.10(-0.75%) |
Mar 12, 2015 | 12.83 | 13.00 | 12.76 | 12.94 | 1,357,110 | +0.18(+1.44%) |
Mar 11, 2015 | 12.78 | 12.84 | 12.62 | 12.75 | 1,573,432 | -0.03(-0.26%) |
Mar 10, 2015 | 12.75 | 12.88 | 12.70 | 12.79 | 1,365,092 | +0.00(+0.00%) |
Mar 09, 2015 | 12.69 | 12.85 | 12.68 | 12.79 | 1,219,534 | +0.16(+1.30%) |
Mar 06, 2015 | 13.19 | 13.19 | 12.60 | 12.62 | 1,977,614 | -0.71(-5.34%) |
Mar 05, 2015 | 13.41 | 13.50 | 13.31 | 13.33 | 675,334 | -0.02(-0.18%) |
Mar 04, 2015 | 13.45 | 13.46 | 13.30 | 13.36 | 1,080,838 | -0.11(-0.79%) |
Mar 03, 2015 | 13.60 | 13.73 | 13.38 | 13.46 | 2,022,553 | -0.20(-1.45%) |