Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.28 | 13.30 | 13.01 | 13.10 | 406,757 | -0.20(-1.50%) |
May 28, 2015 | 13.51 | 13.64 | 13.26 | 13.30 | 538,949 | +0.31(+2.38%) |
May 27, 2015 | 12.59 | 12.99 | 12.56 | 12.99 | 97,682 | +0.29(+2.28%) |
May 26, 2015 | 12.76 | 12.76 | 12.61 | 12.70 | 64,334 | -0.22(-1.70%) |
May 22, 2015 | 12.92 | 12.92 | 12.92 | 0 | -0.29(-2.20%) | |
May 21, 2015 | 13.20 | 13.24 | 13.14 | 13.21 | 54,960 | +0.01(+0.08%) |
May 20, 2015 | 13.25 | 13.11 | 13.20 | 40,551 | +0.08(+0.61%) | |
May 19, 2015 | 13.20 | 13.07 | 13.12 | 58,102 | -0.03(-0.23%) | |
May 18, 2015 | 13.05 | 13.20 | 12.98 | 13.15 | 47,952 | +0.06(+0.46%) |
May 15, 2015 | 13.02 | 13.09 | 12.95 | 13.09 | 56,315 | +0.11(+0.85%) |
May 14, 2015 | 12.78 | 12.99 | 12.75 | 12.98 | 68,630 | +0.21(+1.64%) |
May 13, 2015 | 12.84 | 12.90 | 12.69 | 12.77 | 63,515 | +0.01(+0.08%) |
May 12, 2015 | 12.81 | 12.83 | 12.66 | 12.76 | 259,903 | +0.00(+0.00%) |
May 11, 2015 | 12.77 | 12.79 | 12.69 | 12.76 | 108,316 | -0.04(-0.31%) |
May 08, 2015 | 12.69 | 12.82 | 12.66 | 12.80 | 46,297 | +0.08(+0.63%) |
May 07, 2015 | 12.69 | 12.74 | 12.63 | 12.72 | 82,796 | +0.29(+2.33%) |
May 06, 2015 | 12.43 | 12.51 | 12.31 | 12.43 | 59,139 | +0.37(+3.07%) |
May 05, 2015 | 12.27 | 12.50 | 11.99 | 12.06 | 168,907 | -0.21(-1.71%) |
May 04, 2015 | 12.33 | 12.37 | 12.23 | 12.27 | 614,478 | +0.35(+2.94%) |
May 01, 2015 | 11.93 | 11.94 | 11.79 | 11.92 | 98,832 | +0.16(+1.36%) |
Apr 30, 2015 | 11.91 | 11.92 | 11.73 | 11.76 | 186,999 | -0.30(-2.49%) |
Apr 29, 2015 | 12.25 | 12.26 | 12.03 | 12.06 | 245,036 | -0.45(-3.60%) |
Apr 28, 2015 | 12.57 | 12.65 | 12.45 | 12.51 | 169,268 | -0.25(-1.95%) |
Apr 27, 2015 | 12.60 | 12.82 | 12.60 | 12.76 | 48,312 | +0.33(+2.64%) |
Apr 24, 2015 | 12.47 | 12.47 | 12.36 | 12.43 | 109,393 | -0.01(-0.04%) |
Apr 23, 2015 | 12.38 | 12.64 | 12.28 | 12.44 | 275,222 | -0.15(-1.22%) |
Apr 22, 2015 | 12.69 | 12.69 | 12.53 | 12.59 | 136,145 | -0.00(-0.02%) |
Apr 21, 2015 | 12.51 | 12.63 | 12.49 | 12.59 | 224,436 | +0.23(+1.86%) |
Apr 20, 2015 | 12.32 | 12.41 | 12.24 | 12.36 | 45,745 | +0.21(+1.73%) |
Apr 17, 2015 | 12.25 | 12.28 | 12.09 | 12.15 | 115,093 | -0.36(-2.88%) |
Apr 16, 2015 | 12.46 | 12.58 | 12.38 | 12.51 | 54,654 | -0.10(-0.79%) |
Apr 15, 2015 | 12.68 | 12.70 | 12.49 | 12.61 | 200,819 | -0.16(-1.25%) |
Apr 14, 2015 | 12.76 | 12.80 | 12.67 | 12.77 | 59,161 | +0.16(+1.27%) |
Apr 13, 2015 | 12.62 | 12.68 | 12.60 | 12.61 | 121,083 | +0.05(+0.40%) |
Apr 10, 2015 | 12.54 | 12.60 | 12.51 | 12.56 | 39,487 | +0.20(+1.62%) |
Apr 09, 2015 | 12.30 | 12.41 | 12.28 | 12.36 | 78,579 | +0.04(+0.32%) |
Apr 08, 2015 | 12.34 | 12.42 | 12.29 | 12.32 | 70,399 | -0.12(-0.96%) |
Apr 07, 2015 | 12.44 | 12.55 | 12.40 | 12.44 | 82,684 | +0.02(+0.16%) |
Apr 06, 2015 | 12.31 | 12.50 | 12.30 | 12.42 | 78,914 | +0.14(+1.14%) |
Apr 02, 2015 | 12.28 | 12.28 | 12.28 | 0 | +0.24(+1.99%) | |
Apr 01, 2015 | 12.16 | 12.16 | 12.00 | 12.04 | 170,155 | +0.05(+0.46%) |
Mar 31, 2015 | 12.07 | 12.07 | 11.95 | 11.98 | 78,050 | -0.25(-2.04%) |
Mar 30, 2015 | 12.13 | 12.25 | 12.13 | 12.23 | 60,959 | +0.23(+1.96%) |
Mar 27, 2015 | 11.86 | 12.00 | 11.82 | 12.00 | 68,742 | +0.24(+2.04%) |
Mar 26, 2015 | 11.81 | 11.60 | 11.76 | 84,637 | -0.27(-2.24%) | |
Mar 25, 2015 | 12.37 | 11.97 | 12.03 | 79,838 | -0.34(-2.75%) | |
Mar 24, 2015 | 12.27 | 12.40 | 12.23 | 12.37 | 96,987 | +0.02(+0.16%) |
Mar 23, 2015 | 12.34 | 12.38 | 12.27 | 12.35 | 44,589 | +0.21(+1.73%) |
Mar 20, 2015 | 12.14 | 12.19 | 12.07 | 12.14 | 71,106 | +0.34(+2.88%) |
Mar 19, 2015 | 11.81 | 11.85 | 11.74 | 11.80 | 36,569 | -0.15(-1.26%) |
Mar 18, 2015 | 11.72 | 12.01 | 11.72 | 11.95 | 59,500 | +0.01(+0.08%) |
Mar 17, 2015 | 11.92 | 11.97 | 11.89 | 11.94 | 59,057 | -0.09(-0.75%) |
Mar 16, 2015 | 11.91 | 12.12 | 11.84 | 12.03 | 121,909 | +0.19(+1.60%) |
Mar 13, 2015 | 11.66 | 11.85 | 11.59 | 11.84 | 41,007 | +0.10(+0.85%) |
Mar 12, 2015 | 11.71 | 11.74 | 11.67 | 11.74 | 221,632 | -0.25(-2.09%) |
Mar 11, 2015 | 11.85 | 12.03 | 11.84 | 11.99 | 86,337 | +0.09(+0.76%) |
Mar 10, 2015 | 11.78 | 11.92 | 11.78 | 11.90 | 335,694 | +0.06(+0.51%) |
Mar 09, 2015 | 11.76 | 11.84 | 11.71 | 11.84 | 190,888 | +0.16(+1.37%) |
Mar 06, 2015 | 11.76 | 11.76 | 11.67 | 11.68 | 424,656 | -0.23(-1.93%) |
Mar 05, 2015 | 11.85 | 11.92 | 11.84 | 11.91 | 214,594 | +0.23(+1.97%) |
Mar 04, 2015 | 11.54 | 11.69 | 11.53 | 11.68 | 76,434 | +0.10(+0.86%) |
Mar 03, 2015 | 11.75 | 11.76 | 11.58 | 11.58 | 74,174 | -0.09(-0.77%) |