Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.48 | 12.96 | 12.36 | 12.82 | 200,461 | +0.21(+1.70%) |
May 28, 2015 | 12.68 | 12.97 | 12.25 | 12.60 | 375,417 | -0.19(-1.49%) |
May 27, 2015 | 12.64 | 12.98 | 12.37 | 12.79 | 180,974 | +0.19(+1.55%) |
May 26, 2015 | 12.52 | 12.75 | 12.41 | 12.60 | 176,079 | -0.14(-1.11%) |
May 22, 2015 | 12.56 | 12.74 | 12.74 | 12.74 | 100,053 | +0.11(+0.91%) |
May 21, 2015 | 12.55 | 12.67 | 12.42 | 12.63 | 187,669 | -0.03(-0.27%) |
May 20, 2015 | 12.10 | 12.66 | 11.82 | 12.66 | 192,928 | +0.50(+4.11%) |
May 19, 2015 | 11.99 | 12.16 | 11.82 | 12.16 | 99,472 | +0.08(+0.66%) |
May 18, 2015 | 11.79 | 12.14 | 11.58 | 12.08 | 407,311 | +0.23(+1.93%) |
May 15, 2015 | 11.87 | 11.89 | 11.76 | 11.85 | 110,300 | +0.03(+0.23%) |
May 14, 2015 | 11.84 | 11.91 | 11.76 | 11.82 | 134,761 | -0.09(-0.74%) |
May 13, 2015 | 11.82 | 12.15 | 11.76 | 11.91 | 161,681 | +0.09(+0.74%) |
May 12, 2015 | 11.81 | 12.31 | 11.62 | 11.82 | 129,533 | -0.06(-0.55%) |
May 11, 2015 | 12.27 | 12.27 | 11.71 | 11.89 | 158,766 | -0.27(-2.23%) |
May 08, 2015 | 11.91 | 12.24 | 11.78 | 12.16 | 180,000 | +0.24(+2.05%) |
May 07, 2015 | 12.10 | 12.13 | 11.84 | 11.92 | 233,696 | -0.08(-0.70%) |
May 06, 2015 | 11.68 | 12.06 | 11.61 | 12.00 | 145,282 | +0.32(+2.75%) |
May 05, 2015 | 12.04 | 12.04 | 11.58 | 11.68 | 408,681 | -0.34(-2.80%) |
May 04, 2015 | 12.31 | 12.35 | 12.02 | 12.02 | 186,663 | -0.24(-1.99%) |
May 01, 2015 | 11.89 | 12.31 | 11.88 | 12.26 | 218,714 | +0.27(+2.26%) |
Apr 30, 2015 | 11.95 | 12.16 | 11.93 | 11.99 | 58,041 | -0.03(-0.25%) |
Apr 29, 2015 | 12.26 | 12.26 | 11.95 | 12.02 | 110,714 | -0.17(-1.41%) |
Apr 28, 2015 | 12.22 | 12.40 | 11.90 | 12.19 | 197,695 | -0.08(-0.65%) |
Apr 27, 2015 | 12.64 | 12.64 | 12.13 | 12.27 | 168,135 | -0.24(-1.92%) |
Apr 24, 2015 | 12.48 | 12.64 | 12.34 | 12.51 | 43,761 | -0.01(-0.06%) |
Apr 23, 2015 | 12.56 | 12.60 | 12.37 | 12.52 | 79,202 | -0.01(-0.11%) |
Apr 22, 2015 | 12.45 | 12.55 | 12.24 | 12.53 | 80,491 | +0.06(+0.45%) |
Apr 21, 2015 | 12.41 | 12.62 | 12.34 | 12.48 | 70,805 | +0.06(+0.46%) |
Apr 20, 2015 | 12.56 | 12.60 | 12.35 | 12.42 | 66,509 | -0.20(-1.57%) |
Apr 17, 2015 | 12.30 | 12.62 | 12.30 | 12.62 | 73,193 | +0.19(+1.57%) |
Apr 16, 2015 | 12.56 | 12.56 | 12.33 | 12.42 | 36,886 | -0.02(-0.15%) |
Apr 15, 2015 | 12.62 | 12.73 | 12.42 | 12.44 | 164,837 | -0.19(-1.54%) |
Apr 14, 2015 | 12.39 | 12.69 | 12.29 | 12.64 | 37,074 | +0.34(+2.76%) |
Apr 13, 2015 | 12.46 | 12.49 | 12.24 | 12.30 | 73,081 | -0.17(-1.38%) |
Apr 10, 2015 | 12.56 | 12.73 | 12.31 | 12.47 | 120,727 | -0.02(-0.18%) |
Apr 09, 2015 | 12.57 | 12.74 | 12.41 | 12.49 | 108,356 | -0.23(-1.77%) |
Apr 08, 2015 | 12.70 | 12.78 | 12.23 | 12.72 | 75,611 | -0.05(-0.42%) |
Apr 07, 2015 | 12.47 | 12.83 | 12.44 | 12.77 | 116,534 | +0.30(+2.39%) |
Apr 06, 2015 | 12.51 | 12.74 | 12.39 | 12.47 | 73,736 | -0.11(-0.88%) |
Apr 02, 2015 | 12.63 | 12.58 | 12.58 | 12.58 | 67,575 | -0.07(-0.54%) |
Apr 01, 2015 | 12.52 | 12.69 | 12.52 | 12.65 | 67,701 | +0.23(+1.84%) |
Mar 31, 2015 | 12.56 | 12.81 | 12.35 | 12.42 | 131,481 | -0.29(-2.28%) |
Mar 30, 2015 | 12.57 | 12.84 | 12.37 | 12.71 | 158,973 | +0.06(+0.48%) |
Mar 27, 2015 | 13.12 | 13.23 | 12.47 | 12.65 | 282,217 | -0.55(-4.14%) |
Mar 26, 2015 | 12.95 | 13.25 | 12.95 | 13.20 | 135,316 | +0.17(+1.29%) |
Mar 25, 2015 | 13.29 | 13.50 | 13.01 | 13.03 | 132,440 | -0.27(-2.01%) |
Mar 24, 2015 | 13.10 | 13.73 | 13.10 | 13.30 | 139,352 | -0.09(-0.66%) |
Mar 23, 2015 | 13.19 | 13.43 | 13.18 | 13.39 | 85,289 | +0.07(+0.52%) |
Mar 20, 2015 | 13.21 | 13.34 | 13.10 | 13.32 | 155,196 | +0.15(+1.10%) |
Mar 19, 2015 | 12.81 | 13.20 | 12.73 | 13.17 | 87,413 | +0.00(+0.00%) |
Mar 18, 2015 | 12.89 | 13.20 | 12.74 | 13.17 | 104,006 | +0.24(+1.83%) |
Mar 17, 2015 | 13.05 | 13.05 | 12.80 | 12.94 | 78,985 | +0.02(+0.15%) |
Mar 16, 2015 | 13.00 | 13.11 | 12.87 | 12.92 | 82,444 | -0.15(-1.11%) |
Mar 13, 2015 | 13.03 | 13.13 | 12.78 | 13.06 | 70,705 | +0.10(+0.77%) |
Mar 12, 2015 | 12.96 | 13.04 | 12.71 | 12.96 | 81,135 | -0.01(-0.06%) |
Mar 11, 2015 | 12.95 | 13.06 | 12.81 | 12.97 | 106,177 | +0.08(+0.65%) |
Mar 10, 2015 | 12.92 | 13.09 | 12.89 | 12.89 | 92,578 | -0.19(-1.46%) |
Mar 09, 2015 | 13.17 | 13.17 | 12.89 | 13.08 | 155,413 | -0.10(-0.73%) |
Mar 06, 2015 | 13.17 | 13.20 | 12.61 | 13.17 | 245,800 | +0.00(+0.00%) |
Mar 05, 2015 | 12.60 | 13.25 | 12.60 | 13.17 | 206,142 | +0.25(+1.92%) |
Mar 04, 2015 | 12.48 | 13.46 | 12.50 | 12.92 | 445,321 | +0.42(+3.36%) |
Mar 03, 2015 | 12.45 | 12.60 | 12.27 | 12.50 | 520,817 | +0.12(+0.99%) |