Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.85 | 12.87 | 12.65 | 12.69 | 24,953 | -0.16(-1.25%) |
May 28, 2015 | 12.91 | 12.96 | 12.84 | 12.85 | 37,430 | +0.00(+0.03%) |
May 27, 2015 | 12.83 | 12.90 | 12.72 | 12.85 | 11,315 | +0.09(+0.71%) |
May 26, 2015 | 12.87 | 13.00 | 12.71 | 12.76 | 29,551 | -0.18(-1.40%) |
May 22, 2015 | 13.05 | 12.94 | 12.94 | 12.94 | 14,015 | -0.11(-0.87%) |
May 21, 2015 | 13.13 | 13.18 | 13.03 | 13.05 | 11,480 | -0.08(-0.58%) |
May 20, 2015 | 13.29 | 13.29 | 13.03 | 13.13 | 21,714 | -0.08(-0.63%) |
May 19, 2015 | 13.02 | 13.27 | 13.02 | 13.21 | 16,141 | +0.02(+0.17%) |
May 18, 2015 | 12.99 | 13.26 | 12.93 | 13.19 | 30,212 | +0.29(+2.29%) |
May 15, 2015 | 13.03 | 13.03 | 12.88 | 12.90 | 15,286 | -0.11(-0.81%) |
May 14, 2015 | 12.93 | 13.01 | 12.89 | 13.00 | 15,078 | +0.12(+0.94%) |
May 13, 2015 | 12.90 | 12.95 | 12.86 | 12.88 | 14,480 | -0.02(-0.12%) |
May 12, 2015 | 12.96 | 12.96 | 12.80 | 12.90 | 22,128 | -0.05(-0.35%) |
May 11, 2015 | 12.91 | 12.95 | 12.90 | 12.94 | 18,336 | +0.04(+0.29%) |
May 08, 2015 | 13.04 | 13.04 | 12.75 | 12.90 | 27,865 | +0.05(+0.35%) |
May 07, 2015 | 12.92 | 12.99 | 12.86 | 12.86 | 12,689 | -0.04(-0.29%) |
May 06, 2015 | 12.77 | 12.94 | 12.77 | 12.90 | 25,570 | +0.13(+1.01%) |
May 05, 2015 | 12.99 | 12.99 | 12.74 | 12.77 | 37,078 | -0.23(-1.80%) |
May 04, 2015 | 13.05 | 13.14 | 12.99 | 13.00 | 16,017 | +0.00(+0.00%) |
May 01, 2015 | 12.99 | 13.09 | 12.99 | 13.00 | 23,931 | +0.01(+0.06%) |
Apr 30, 2015 | 13.02 | 13.31 | 12.99 | 12.99 | 39,996 | -0.16(-1.21%) |
Apr 29, 2015 | 13.50 | 13.50 | 13.08 | 13.15 | 10,660 | -0.26(-1.92%) |
Apr 28, 2015 | 13.37 | 13.54 | 12.99 | 13.41 | 31,492 | +0.43(+3.32%) |
Apr 27, 2015 | 12.98 | 13.16 | 12.97 | 12.98 | 22,699 | -0.02(-0.12%) |
Apr 24, 2015 | 12.96 | 13.02 | 12.96 | 12.99 | 12,467 | -0.03(-0.23%) |
Apr 23, 2015 | 12.95 | 13.05 | 12.95 | 13.02 | 7,430 | -0.02(-0.12%) |
Apr 22, 2015 | 13.01 | 13.09 | 12.91 | 13.04 | 19,509 | +0.01(+0.06%) |
Apr 21, 2015 | 13.05 | 13.21 | 13.03 | 13.03 | 11,730 | -0.05(-0.40%) |
Apr 20, 2015 | 13.03 | 13.17 | 13.03 | 13.08 | 15,434 | +0.11(+0.82%) |
Apr 17, 2015 | 13.29 | 13.33 | 12.95 | 12.98 | 20,999 | -0.42(-3.11%) |
Apr 16, 2015 | 12.92 | 13.49 | 12.89 | 13.39 | 10,664 | -0.17(-1.23%) |
Apr 15, 2015 | 13.33 | 13.61 | 13.33 | 13.56 | 17,964 | +0.16(+1.19%) |
Apr 14, 2015 | 13.31 | 13.42 | 13.20 | 13.40 | 6,794 | +0.06(+0.45%) |
Apr 13, 2015 | 13.34 | 13.40 | 13.25 | 13.34 | 15,029 | -0.06(-0.45%) |
Apr 10, 2015 | 13.27 | 13.42 | 13.26 | 13.40 | 6,477 | +0.18(+1.37%) |
Apr 09, 2015 | 13.15 | 13.24 | 13.11 | 13.22 | 20,361 | -0.02(-0.17%) |
Apr 08, 2015 | 12.98 | 13.24 | 12.94 | 13.24 | 12,785 | +0.21(+1.62%) |
Apr 07, 2015 | 12.90 | 13.11 | 12.88 | 13.03 | 29,310 | +0.10(+0.76%) |
Apr 06, 2015 | 12.97 | 13.02 | 12.86 | 12.93 | 30,014 | -0.11(-0.81%) |
Apr 02, 2015 | 12.86 | 13.04 | 13.04 | 13.04 | 20,097 | +0.12(+0.94%) |
Apr 01, 2015 | 12.79 | 12.94 | 12.79 | 12.92 | 24,232 | +0.05(+0.35%) |
Mar 31, 2015 | 12.83 | 12.87 | 12.78 | 12.87 | 26,946 | -0.02(-0.12%) |
Mar 30, 2015 | 12.89 | 12.95 | 12.85 | 12.89 | 30,947 | -0.02(-0.12%) |
Mar 27, 2015 | 12.86 | 12.94 | 12.77 | 12.90 | 20,713 | +0.06(+0.47%) |
Mar 26, 2015 | 12.93 | 12.93 | 12.83 | 12.84 | 10,753 | -0.01(-0.06%) |
Mar 25, 2015 | 12.93 | 12.96 | 12.85 | 12.85 | 72,241 | -0.14(-1.11%) |
Mar 24, 2015 | 12.95 | 13.11 | 12.90 | 12.99 | 64,419 | +0.02(+0.12%) |
Mar 23, 2015 | 12.97 | 13.08 | 12.90 | 12.98 | 45,243 | +0.01(+0.06%) |
Mar 20, 2015 | 12.92 | 13.09 | 12.88 | 12.97 | 67,380 | +0.07(+0.53%) |
Mar 19, 2015 | 12.87 | 12.99 | 12.87 | 12.90 | 50,941 | -0.05(-0.35%) |
Mar 18, 2015 | 13.07 | 13.24 | 12.87 | 12.95 | 41,903 | -0.17(-1.27%) |
Mar 17, 2015 | 13.18 | 13.26 | 13.00 | 13.11 | 49,074 | -0.11(-0.86%) |
Mar 16, 2015 | 13.31 | 13.53 | 13.08 | 13.23 | 35,675 | -0.03(-0.23%) |
Mar 13, 2015 | 13.27 | 13.27 | 13.12 | 13.26 | 20,008 | +0.06(+0.46%) |
Mar 12, 2015 | 12.99 | 13.21 | 12.86 | 13.20 | 23,490 | +0.33(+2.53%) |
Mar 11, 2015 | 12.92 | 12.95 | 12.86 | 12.87 | 21,190 | +0.01(+0.06%) |
Mar 10, 2015 | 12.99 | 13.05 | 12.86 | 12.86 | 19,766 | -0.16(-1.22%) |
Mar 09, 2015 | 12.86 | 13.21 | 12.86 | 13.02 | 16,392 | +0.20(+1.59%) |
Mar 06, 2015 | 12.77 | 12.93 | 12.77 | 12.82 | 29,752 | -0.06(-0.47%) |
Mar 05, 2015 | 12.86 | 12.93 | 12.74 | 12.88 | 17,372 | +0.03(+0.24%) |
Mar 04, 2015 | 12.86 | 12.86 | 12.80 | 12.85 | 40,497 | +0.03(+0.24%) |
Mar 03, 2015 | 12.81 | 12.89 | 12.81 | 12.82 | 10,520 | -0.04(-0.29%) |