Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.59 | 11.62 | 11.52 | 11.61 | 853,713 | -0.03(-0.26%) |
May 28, 2015 | 11.65 | 11.70 | 11.52 | 11.64 | 280,124 | -0.04(-0.34%) |
May 27, 2015 | 11.62 | 11.69 | 11.55 | 11.68 | 225,094 | +0.06(+0.52%) |
May 26, 2015 | 11.64 | 11.65 | 11.48 | 11.62 | 296,528 | -0.03(-0.26%) |
May 22, 2015 | 11.65 | 11.65 | 11.65 | 11.65 | 235,700 | -0.05(-0.43%) |
May 21, 2015 | 11.73 | 11.73 | 11.60 | 11.70 | 305,526 | -0.01(-0.09%) |
May 20, 2015 | 11.77 | 11.78 | 11.70 | 11.71 | 196,367 | -0.04(-0.34%) |
May 19, 2015 | 11.71 | 11.78 | 11.69 | 11.75 | 180,244 | -0.03(-0.25%) |
May 18, 2015 | 11.77 | 11.81 | 11.70 | 11.78 | 245,282 | -0.06(-0.51%) |
May 15, 2015 | 11.75 | 11.85 | 11.70 | 11.84 | 167,516 | +0.11(+0.94%) |
May 14, 2015 | 11.63 | 11.76 | 11.45 | 11.73 | 183,253 | +0.17(+1.47%) |
May 13, 2015 | 11.73 | 11.78 | 11.56 | 11.56 | 240,320 | -0.13(-1.11%) |
May 12, 2015 | 11.51 | 11.70 | 11.45 | 11.69 | 302,643 | +0.07(+0.60%) |
May 11, 2015 | 11.82 | 11.87 | 11.58 | 11.62 | 289,523 | -0.17(-1.44%) |
May 08, 2015 | 11.85 | 11.95 | 11.79 | 11.79 | 333,344 | +0.07(+0.60%) |
May 07, 2015 | 11.54 | 11.75 | 11.54 | 11.72 | 300,370 | +0.16(+1.38%) |
May 06, 2015 | 11.60 | 11.62 | 11.47 | 11.56 | 276,016 | +0.00(+0.00%) |
May 05, 2015 | 11.78 | 11.81 | 11.50 | 11.56 | 344,677 | -0.30(-2.53%) |
May 04, 2015 | 11.87 | 11.99 | 11.84 | 11.86 | 269,102 | +0.06(+0.51%) |
May 01, 2015 | 11.80 | 11.97 | 11.79 | 11.80 | 348,839 | -0.01(-0.08%) |
Apr 30, 2015 | 12.05 | 12.08 | 11.77 | 11.81 | 688,454 | -0.31(-2.56%) |
Apr 29, 2015 | 12.37 | 12.40 | 12.07 | 12.12 | 218,720 | -0.27(-2.18%) |
Apr 28, 2015 | 12.40 | 12.50 | 12.37 | 12.39 | 217,749 | -0.05(-0.40%) |
Apr 27, 2015 | 12.55 | 12.61 | 12.44 | 12.44 | 379,691 | -0.07(-0.56%) |
Apr 24, 2015 | 12.45 | 12.62 | 12.44 | 12.51 | 433,234 | +0.06(+0.48%) |
Apr 23, 2015 | 12.43 | 12.48 | 12.26 | 12.45 | 140,427 | +0.00(+0.00%) |
Apr 22, 2015 | 12.39 | 12.49 | 12.33 | 12.45 | 191,873 | -0.12(-0.95%) |
Apr 21, 2015 | 12.55 | 12.63 | 12.52 | 12.57 | 385,095 | +0.03(+0.24%) |
Apr 20, 2015 | 12.52 | 12.58 | 12.50 | 12.54 | 352,110 | +0.04(+0.32%) |
Apr 17, 2015 | 12.44 | 12.51 | 12.39 | 12.50 | 269,957 | -0.02(-0.16%) |
Apr 16, 2015 | 12.50 | 12.60 | 12.48 | 12.52 | 209,714 | -0.04(-0.32%) |
Apr 15, 2015 | 12.57 | 12.62 | 12.55 | 12.56 | 238,318 | -0.02(-0.16%) |
Apr 14, 2015 | 12.54 | 12.65 | 12.54 | 12.58 | 208,560 | +0.07(+0.56%) |
Apr 13, 2015 | 12.58 | 12.66 | 12.51 | 12.51 | 233,420 | -0.04(-0.32%) |
Apr 10, 2015 | 12.59 | 12.73 | 12.55 | 12.55 | 167,255 | +0.05(+0.40%) |
Apr 09, 2015 | 12.79 | 12.81 | 12.48 | 12.50 | 228,461 | -0.31(-2.42%) |
Apr 08, 2015 | 12.85 | 12.90 | 12.79 | 12.81 | 356,023 | +0.01(+0.08%) |
Apr 07, 2015 | 12.94 | 12.97 | 12.79 | 12.80 | 319,070 | -0.20(-1.54%) |
Apr 06, 2015 | 12.59 | 13.06 | 12.59 | 13.00 | 333,621 | +0.08(+0.62%) |
Apr 02, 2015 | 13.00 | 12.92 | 12.92 | 12.92 | 481,000 | +0.08(+0.62%) |
Apr 01, 2015 | 12.81 | 12.91 | 12.71 | 12.84 | 266,616 | +0.02(+0.16%) |
Mar 31, 2015 | 12.87 | 12.92 | 12.72 | 12.82 | 345,793 | -0.08(-0.62%) |
Mar 30, 2015 | 12.80 | 12.91 | 12.73 | 12.90 | 325,472 | +0.19(+1.49%) |
Mar 27, 2015 | 12.68 | 12.79 | 12.65 | 12.71 | 433,233 | +0.04(+0.32%) |
Mar 26, 2015 | 12.75 | 12.85 | 12.66 | 12.67 | 217,004 | -0.08(-0.63%) |
Mar 25, 2015 | 13.00 | 13.02 | 12.72 | 12.75 | 338,289 | -0.23(-1.77%) |
Mar 24, 2015 | 12.99 | 13.04 | 12.90 | 12.98 | 334,360 | -0.08(-0.61%) |
Mar 23, 2015 | 12.95 | 13.08 | 12.92 | 13.06 | 306,391 | +0.08(+0.62%) |
Mar 20, 2015 | 12.76 | 13.03 | 12.76 | 12.98 | 848,256 | +0.19(+1.49%) |
Mar 19, 2015 | 12.78 | 12.89 | 12.73 | 12.79 | 247,716 | -0.04(-0.31%) |
Mar 18, 2015 | 12.66 | 12.84 | 12.53 | 12.83 | 444,578 | +0.18(+1.42%) |
Mar 17, 2015 | 12.59 | 12.70 | 12.54 | 12.65 | 298,089 | +0.00(+0.00%) |
Mar 16, 2015 | 12.59 | 12.69 | 12.54 | 12.65 | 283,169 | +0.14(+1.12%) |
Mar 13, 2015 | 12.50 | 12.53 | 12.36 | 12.51 | 445,230 | +0.04(+0.32%) |
Mar 12, 2015 | 12.15 | 12.52 | 12.15 | 12.47 | 425,383 | +0.27(+2.21%) |
Mar 11, 2015 | 12.25 | 12.40 | 12.18 | 12.20 | 564,955 | -0.07(-0.57%) |
Mar 10, 2015 | 12.30 | 12.38 | 12.23 | 12.27 | 219,357 | -0.02(-0.16%) |
Mar 09, 2015 | 12.23 | 12.41 | 12.23 | 12.29 | 187,504 | +0.06(+0.49%) |
Mar 06, 2015 | 12.50 | 12.56 | 12.22 | 12.23 | 382,724 | -0.44(-3.47%) |
Mar 05, 2015 | 12.65 | 12.77 | 12.62 | 12.67 | 186,199 | +0.04(+0.32%) |
Mar 04, 2015 | 12.76 | 12.78 | 12.58 | 12.63 | 318,226 | -0.15(-1.17%) |
Mar 03, 2015 | 12.67 | 12.84 | 12.57 | 12.78 | 293,652 | +0.09(+0.71%) |