Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.51 | 12.60 | 12.26 | 12.43 | 109,060 | -0.06(-0.48%) |
May 28, 2015 | 12.59 | 12.80 | 12.48 | 12.49 | 72,294 | -0.10(-0.79%) |
May 27, 2015 | 12.72 | 12.72 | 12.50 | 12.59 | 74,727 | -0.02(-0.16%) |
May 26, 2015 | 12.95 | 14.10 | 12.44 | 12.61 | 420,911 | -0.32(-2.47%) |
May 22, 2015 | 12.86 | 12.93 | 12.93 | 12.93 | 18,200 | +0.09(+0.70%) |
May 21, 2015 | 12.76 | 12.91 | 12.76 | 12.84 | 41,757 | -0.12(-0.93%) |
May 20, 2015 | 13.24 | 13.24 | 12.96 | 12.96 | 145,637 | -0.20(-1.52%) |
May 19, 2015 | 13.12 | 13.25 | 13.06 | 13.16 | 17,302 | +0.01(+0.08%) |
May 18, 2015 | 13.11 | 13.20 | 13.07 | 13.15 | 7,917 | +0.00(+0.00%) |
May 15, 2015 | 13.41 | 13.48 | 13.11 | 13.15 | 13,037 | -0.24(-1.79%) |
May 14, 2015 | 13.49 | 13.62 | 13.38 | 13.39 | 8,973 | -0.14(-1.03%) |
May 13, 2015 | 13.19 | 13.53 | 13.06 | 13.53 | 15,091 | +0.32(+2.42%) |
May 12, 2015 | 13.31 | 13.39 | 13.10 | 13.21 | 58,270 | -0.21(-1.56%) |
May 11, 2015 | 13.16 | 13.48 | 13.14 | 13.42 | 19,990 | +0.19(+1.44%) |
May 08, 2015 | 13.17 | 13.53 | 13.15 | 13.23 | 49,597 | +0.08(+0.61%) |
May 07, 2015 | 13.22 | 13.30 | 13.09 | 13.15 | 41,370 | -0.10(-0.75%) |
May 06, 2015 | 13.09 | 13.37 | 13.09 | 13.25 | 87,563 | +0.12(+0.91%) |
May 05, 2015 | 13.03 | 13.17 | 13.01 | 13.13 | 14,488 | +0.05(+0.38%) |
May 04, 2015 | 13.26 | 13.26 | 13.00 | 13.08 | 12,969 | -0.18(-1.36%) |
May 01, 2015 | 13.50 | 13.65 | 13.08 | 13.26 | 27,902 | -0.16(-1.19%) |
Apr 30, 2015 | 13.00 | 13.98 | 13.00 | 13.42 | 20,670 | -0.47(-3.38%) |
Apr 29, 2015 | 13.35 | 14.09 | 13.25 | 13.89 | 141,945 | +0.58(+4.36%) |
Apr 28, 2015 | 13.24 | 13.37 | 13.15 | 13.31 | 72,707 | +0.07(+0.53%) |
Apr 27, 2015 | 13.16 | 13.24 | 13.11 | 13.24 | 43,502 | +0.04(+0.30%) |
Apr 24, 2015 | 13.21 | 13.35 | 13.20 | 13.20 | 7,201 | -0.05(-0.38%) |
Apr 23, 2015 | 13.18 | 13.45 | 13.18 | 13.25 | 65,055 | +0.03(+0.23%) |
Apr 22, 2015 | 13.34 | 13.34 | 12.92 | 13.22 | 83,912 | -0.20(-1.49%) |
Apr 21, 2015 | 13.51 | 13.56 | 13.11 | 13.42 | 44,380 | -0.13(-0.96%) |
Apr 20, 2015 | 13.47 | 13.75 | 13.32 | 13.55 | 23,731 | +0.15(+1.12%) |
Apr 17, 2015 | 13.32 | 13.41 | 13.32 | 13.40 | 12,834 | -0.01(-0.07%) |
Apr 16, 2015 | 13.35 | 13.49 | 13.35 | 13.41 | 13,039 | +0.00(+0.00%) |
Apr 15, 2015 | 13.44 | 13.46 | 13.29 | 13.41 | 14,788 | -0.04(-0.30%) |
Apr 14, 2015 | 13.35 | 13.50 | 13.35 | 13.45 | 20,942 | +0.08(+0.60%) |
Apr 13, 2015 | 13.38 | 13.46 | 13.25 | 13.37 | 13,319 | -0.05(-0.37%) |
Apr 10, 2015 | 13.40 | 13.43 | 13.27 | 13.42 | 9,843 | -0.01(-0.07%) |
Apr 09, 2015 | 13.35 | 13.46 | 13.25 | 13.43 | 12,285 | +0.01(+0.07%) |
Apr 08, 2015 | 13.40 | 13.45 | 13.35 | 13.42 | 7,415 | -0.04(-0.30%) |
Apr 07, 2015 | 13.30 | 13.54 | 13.25 | 13.46 | 15,996 | +0.10(+0.75%) |
Apr 06, 2015 | 13.53 | 13.57 | 13.26 | 13.36 | 11,642 | -0.27(-1.98%) |
Apr 02, 2015 | 13.47 | 13.63 | 13.63 | 13.63 | 19,200 | +0.13(+0.96%) |
Apr 01, 2015 | 13.59 | 13.65 | 13.32 | 13.50 | 16,596 | -0.16(-1.17%) |
Mar 31, 2015 | 13.10 | 13.71 | 13.10 | 13.66 | 27,351 | +0.52(+3.96%) |
Mar 30, 2015 | 13.05 | 13.17 | 13.00 | 13.14 | 21,447 | +0.11(+0.84%) |
Mar 27, 2015 | 12.88 | 13.03 | 12.88 | 13.03 | 14,972 | +0.11(+0.85%) |
Mar 26, 2015 | 12.97 | 13.02 | 12.87 | 12.92 | 14,581 | -0.10(-0.77%) |
Mar 25, 2015 | 13.21 | 13.21 | 12.98 | 13.02 | 9,934 | -0.23(-1.74%) |
Mar 24, 2015 | 13.13 | 13.25 | 13.00 | 13.25 | 21,680 | +0.07(+0.53%) |
Mar 23, 2015 | 12.80 | 13.22 | 12.75 | 13.18 | 83,291 | +0.36(+2.81%) |
Mar 20, 2015 | 13.10 | 13.24 | 12.63 | 12.82 | 154,706 | -0.22(-1.69%) |
Mar 19, 2015 | 13.00 | 13.08 | 12.97 | 13.04 | 33,385 | -0.07(-0.53%) |
Mar 18, 2015 | 13.02 | 13.14 | 12.91 | 13.11 | 67,672 | +0.01(+0.08%) |
Mar 17, 2015 | 12.97 | 13.13 | 12.97 | 13.10 | 35,518 | +0.06(+0.46%) |
Mar 16, 2015 | 13.00 | 13.07 | 12.95 | 13.04 | 142,646 | +0.04(+0.31%) |
Mar 13, 2015 | 13.00 | 13.07 | 12.91 | 13.00 | 30,748 | +0.03(+0.23%) |
Mar 12, 2015 | 13.03 | 13.08 | 12.90 | 12.97 | 34,519 | +0.02(+0.15%) |
Mar 11, 2015 | 12.93 | 13.02 | 12.77 | 12.95 | 20,243 | -0.01(-0.08%) |
Mar 10, 2015 | 12.94 | 13.03 | 12.83 | 12.96 | 27,247 | -0.04(-0.31%) |
Mar 09, 2015 | 12.90 | 13.13 | 12.85 | 13.00 | 36,659 | +0.10(+0.78%) |
Mar 06, 2015 | 12.97 | 13.10 | 12.85 | 12.90 | 27,179 | -0.12(-0.92%) |
Mar 05, 2015 | 12.50 | 13.26 | 12.50 | 13.02 | 43,400 | +0.07(+0.54%) |
Mar 04, 2015 | 12.93 | 13.00 | 12.84 | 12.95 | 22,640 | -0.04(-0.31%) |
Mar 03, 2015 | 12.70 | 13.12 | 12.70 | 12.99 | 64,508 | +0.21(+1.64%) |