Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.37 | 13.40 | 13.10 | 13.11 | 155,236 | -0.40(-2.97%) |
May 28, 2015 | 13.43 | 13.52 | 13.31 | 13.51 | 147,483 | -0.47(-3.38%) |
May 27, 2015 | 13.97 | 14.00 | 13.83 | 13.98 | 136,121 | -0.06(-0.40%) |
May 26, 2015 | 14.14 | 14.33 | 13.95 | 14.04 | 208,108 | +0.13(+0.96%) |
May 22, 2015 | 13.76 | 13.90 | 13.90 | 13.90 | 100,371 | +0.50(+3.73%) |
May 21, 2015 | 13.36 | 13.40 | 13.31 | 13.40 | 111,271 | -0.04(-0.26%) |
May 20, 2015 | 13.50 | 13.52 | 13.36 | 13.44 | 104,721 | +0.06(+0.42%) |
May 19, 2015 | 13.37 | 13.40 | 13.22 | 13.38 | 229,146 | +0.32(+2.43%) |
May 18, 2015 | 13.09 | 13.15 | 12.99 | 13.07 | 110,191 | -0.20(-1.54%) |
May 15, 2015 | 13.22 | 13.33 | 13.17 | 13.27 | 49,228 | +0.26(+2.00%) |
May 14, 2015 | 13.00 | 13.05 | 12.95 | 13.01 | 44,663 | +0.07(+0.54%) |
May 13, 2015 | 13.05 | 13.10 | 12.93 | 12.94 | 91,844 | -0.22(-1.66%) |
May 12, 2015 | 13.07 | 13.16 | 13.00 | 13.16 | 108,317 | -0.08(-0.59%) |
May 11, 2015 | 13.43 | 13.45 | 13.24 | 13.24 | 90,764 | -0.18(-1.31%) |
May 08, 2015 | 13.34 | 13.50 | 13.19 | 13.41 | 110,821 | +0.41(+3.14%) |
May 07, 2015 | 12.79 | 13.00 | 12.78 | 13.00 | 160,408 | +0.12(+0.95%) |
May 06, 2015 | 13.21 | 13.25 | 12.87 | 12.88 | 238,382 | -0.35(-2.68%) |
May 05, 2015 | 13.46 | 13.47 | 13.16 | 13.24 | 199,633 | -0.70(-5.05%) |
May 04, 2015 | 13.62 | 13.97 | 13.62 | 13.94 | 141,584 | +0.25(+1.80%) |
May 01, 2015 | 13.67 | 13.69 | 13.52 | 13.69 | 34,503 | +0.21(+1.57%) |
Apr 30, 2015 | 13.60 | 13.74 | 13.47 | 13.48 | 68,324 | -0.05(-0.36%) |
Apr 29, 2015 | 13.59 | 13.66 | 13.49 | 13.53 | 111,204 | -0.25(-1.84%) |
Apr 28, 2015 | 13.79 | 13.85 | 13.64 | 13.78 | 95,973 | +0.06(+0.46%) |
Apr 27, 2015 | 13.74 | 13.74 | 13.62 | 13.72 | 123,835 | +0.20(+1.51%) |
Apr 24, 2015 | 13.46 | 13.57 | 13.46 | 13.52 | 63,843 | -0.01(-0.05%) |
Apr 23, 2015 | 13.47 | 13.63 | 13.44 | 13.52 | 213,184 | -0.25(-1.84%) |
Apr 22, 2015 | 13.73 | 13.78 | 13.60 | 13.78 | 299,458 | +0.31(+2.30%) |
Apr 21, 2015 | 13.58 | 13.70 | 13.47 | 13.47 | 304,412 | +0.36(+2.75%) |
Apr 20, 2015 | 13.09 | 13.17 | 13.00 | 13.11 | 131,871 | +0.04(+0.31%) |
Apr 17, 2015 | 13.03 | 13.12 | 12.82 | 13.07 | 292,343 | -0.70(-5.07%) |
Apr 16, 2015 | 13.68 | 13.85 | 13.60 | 13.76 | 397,557 | +0.31(+2.30%) |
Apr 15, 2015 | 13.35 | 13.47 | 13.34 | 13.45 | 132,388 | +0.18(+1.33%) |
Apr 14, 2015 | 13.19 | 13.33 | 13.09 | 13.28 | 206,224 | -0.20(-1.52%) |
Apr 13, 2015 | 13.59 | 13.67 | 13.32 | 13.48 | 226,596 | +0.39(+3.01%) |
Apr 10, 2015 | 12.99 | 13.13 | 12.90 | 13.09 | 145,609 | -0.11(-0.85%) |
Apr 09, 2015 | 12.69 | 13.20 | 12.69 | 13.20 | 361,552 | +0.66(+5.28%) |
Apr 08, 2015 | 12.29 | 12.54 | 12.29 | 12.54 | 183,848 | +0.68(+5.70%) |
Apr 07, 2015 | 11.78 | 11.89 | 11.78 | 11.86 | 68,225 | +0.08(+0.72%) |
Apr 06, 2015 | 11.65 | 11.82 | 11.65 | 11.78 | 115,232 | +0.16(+1.40%) |
Apr 02, 2015 | 11.51 | 11.62 | 11.62 | 11.62 | 43,158 | +0.10(+0.85%) |
Apr 01, 2015 | 11.48 | 11.53 | 11.48 | 11.52 | 77,109 | +0.19(+1.68%) |
Mar 31, 2015 | 11.28 | 11.35 | 11.20 | 11.33 | 49,959 | -0.18(-1.53%) |
Mar 30, 2015 | 11.28 | 11.54 | 11.27 | 11.50 | 155,050 | +0.44(+4.01%) |
Mar 27, 2015 | 11.02 | 11.18 | 11.02 | 11.06 | 67,368 | +0.23(+2.15%) |
Mar 26, 2015 | 10.83 | 10.86 | 10.78 | 10.83 | 27,142 | -0.04(-0.32%) |
Mar 25, 2015 | 10.99 | 10.99 | 10.85 | 10.86 | 147,301 | -0.17(-1.53%) |
Mar 24, 2015 | 11.04 | 11.04 | 11.00 | 11.03 | 31,198 | -0.07(-0.63%) |
Mar 23, 2015 | 11.22 | 11.22 | 11.07 | 11.10 | 67,071 | -0.04(-0.38%) |
Mar 20, 2015 | 11.15 | 11.19 | 11.10 | 11.14 | 67,562 | +0.11(+0.96%) |
Mar 19, 2015 | 11.07 | 11.07 | 10.95 | 11.04 | 129,266 | -0.05(-0.44%) |
Mar 18, 2015 | 10.97 | 11.14 | 10.87 | 11.09 | 149,709 | +0.16(+1.48%) |
Mar 17, 2015 | 10.83 | 10.94 | 10.79 | 10.93 | 210,501 | +0.06(+0.52%) |
Mar 16, 2015 | 10.86 | 10.88 | 10.81 | 10.87 | 189,670 | +0.19(+1.78%) |
Mar 13, 2015 | 10.74 | 10.74 | 10.62 | 10.68 | 286,338 | +0.12(+1.13%) |
Mar 12, 2015 | 10.65 | 10.65 | 10.54 | 10.56 | 196,700 | +0.14(+1.35%) |
Mar 11, 2015 | 10.40 | 10.43 | 10.37 | 10.42 | 98,027 | +0.08(+0.75%) |
Mar 10, 2015 | 10.45 | 10.45 | 10.33 | 10.34 | 241,599 | -0.30(-2.78%) |
Mar 09, 2015 | 10.69 | 10.71 | 10.64 | 10.64 | 100,316 | +0.15(+1.41%) |
Mar 06, 2015 | 10.60 | 10.60 | 10.46 | 10.49 | 136,093 | -0.11(-1.06%) |
Mar 05, 2015 | 10.64 | 10.67 | 10.58 | 10.60 | 37,077 | -0.12(-1.12%) |
Mar 04, 2015 | 10.80 | 10.97 | 10.67 | 10.72 | 85,226 | -0.25(-2.25%) |
Mar 03, 2015 | 11.04 | 11.04 | 10.92 | 10.97 | 78,660 | -0.29(-2.58%) |