Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.93 | 13.23 | 12.81 | 13.19 | 968,112 | +0.29(+2.28%) |
May 28, 2015 | 12.59 | 12.91 | 12.45 | 12.90 | 292,210 | +0.22(+1.72%) |
May 27, 2015 | 12.77 | 12.88 | 12.58 | 12.68 | 374,671 | -0.01(-0.07%) |
May 26, 2015 | 12.95 | 12.95 | 12.37 | 12.69 | 668,767 | -0.61(-4.56%) |
May 22, 2015 | 13.36 | 13.30 | 13.30 | 13.30 | 419,896 | -0.19(-1.41%) |
May 21, 2015 | 13.48 | 13.53 | 13.14 | 13.49 | 424,047 | +0.02(+0.14%) |
May 20, 2015 | 13.16 | 13.63 | 13.16 | 13.47 | 416,480 | +0.31(+2.38%) |
May 19, 2015 | 13.73 | 13.73 | 13.05 | 13.16 | 531,433 | -0.72(-5.19%) |
May 18, 2015 | 13.88 | 13.99 | 13.63 | 13.88 | 399,552 | +0.03(+0.21%) |
May 15, 2015 | 13.76 | 14.05 | 13.55 | 13.85 | 440,406 | -0.01(-0.07%) |
May 14, 2015 | 13.51 | 14.14 | 13.50 | 13.86 | 833,288 | +0.44(+3.31%) |
May 13, 2015 | 13.36 | 13.88 | 13.31 | 13.41 | 693,985 | +0.21(+1.58%) |
May 12, 2015 | 13.02 | 13.37 | 12.96 | 13.20 | 536,081 | +0.22(+1.67%) |
May 11, 2015 | 13.02 | 13.31 | 12.94 | 12.99 | 285,331 | -0.07(-0.51%) |
May 08, 2015 | 13.17 | 13.22 | 12.83 | 13.05 | 478,900 | -0.03(-0.22%) |
May 07, 2015 | 12.96 | 13.13 | 12.62 | 13.08 | 499,244 | -0.09(-0.72%) |
May 06, 2015 | 13.32 | 13.36 | 12.88 | 13.18 | 353,738 | -0.01(-0.07%) |
May 05, 2015 | 13.36 | 13.43 | 13.00 | 13.19 | 469,694 | -0.08(-0.57%) |
May 04, 2015 | 13.41 | 13.80 | 13.10 | 13.26 | 535,397 | +0.00(+0.00%) |
May 01, 2015 | 13.11 | 13.45 | 12.96 | 13.26 | 581,993 | -0.09(-0.64%) |
Apr 30, 2015 | 12.48 | 13.44 | 12.41 | 13.35 | 1,543,386 | +0.57(+4.44%) |
Apr 29, 2015 | 12.11 | 12.95 | 12.11 | 12.78 | 1,121,947 | +0.81(+6.80%) |
Apr 28, 2015 | 11.70 | 12.17 | 11.70 | 11.96 | 751,161 | +0.27(+2.35%) |
Apr 27, 2015 | 11.32 | 11.91 | 11.32 | 11.69 | 696,872 | +0.45(+4.04%) |
Apr 24, 2015 | 11.19 | 11.35 | 10.90 | 11.24 | 468,522 | +0.05(+0.42%) |
Apr 23, 2015 | 10.94 | 11.40 | 10.94 | 11.19 | 376,414 | +0.25(+2.25%) |
Apr 22, 2015 | 11.35 | 11.42 | 10.81 | 10.94 | 626,011 | -0.45(-3.98%) |
Apr 21, 2015 | 11.19 | 11.58 | 11.16 | 11.40 | 543,138 | +0.19(+1.69%) |
Apr 20, 2015 | 10.81 | 11.27 | 10.77 | 11.21 | 484,968 | +0.37(+3.40%) |
Apr 17, 2015 | 10.74 | 11.00 | 10.66 | 10.84 | 579,070 | +0.19(+1.77%) |
Apr 16, 2015 | 10.98 | 11.14 | 10.63 | 10.65 | 824,214 | -0.33(-3.01%) |
Apr 15, 2015 | 11.04 | 11.09 | 10.65 | 10.98 | 758,754 | +0.03(+0.26%) |
Apr 14, 2015 | 10.98 | 11.14 | 10.81 | 10.95 | 544,847 | -0.05(-0.43%) |
Apr 13, 2015 | 11.29 | 11.49 | 10.91 | 11.00 | 867,255 | -0.30(-2.67%) |
Apr 10, 2015 | 11.63 | 11.63 | 10.97 | 11.30 | 732,273 | -0.19(-1.64%) |
Apr 09, 2015 | 11.57 | 11.69 | 11.32 | 11.49 | 631,040 | -0.11(-0.98%) |
Apr 08, 2015 | 11.69 | 11.99 | 11.52 | 11.60 | 430,093 | -0.03(-0.24%) |
Apr 07, 2015 | 11.79 | 11.92 | 11.55 | 11.63 | 866,119 | -0.21(-1.75%) |
Apr 06, 2015 | 11.84 | 12.08 | 11.64 | 11.84 | 662,641 | +0.57(+5.02%) |
Apr 02, 2015 | 10.80 | 11.27 | 11.27 | 11.27 | 1,158,798 | +0.42(+3.83%) |
Apr 01, 2015 | 10.60 | 11.27 | 10.53 | 10.86 | 4,068,694 | +0.51(+4.93%) |
Mar 31, 2015 | 10.89 | 10.89 | 10.28 | 10.35 | 1,136,213 | -0.59(-5.35%) |
Mar 30, 2015 | 10.83 | 11.00 | 10.64 | 10.93 | 272,839 | -0.11(-1.03%) |
Mar 27, 2015 | 11.21 | 11.35 | 10.80 | 11.05 | 372,318 | -0.34(-2.98%) |
Mar 26, 2015 | 11.94 | 12.05 | 11.23 | 11.39 | 520,973 | -0.37(-3.13%) |
Mar 25, 2015 | 11.75 | 12.07 | 11.73 | 11.76 | 300,726 | +0.09(+0.73%) |
Mar 24, 2015 | 11.42 | 11.85 | 11.35 | 11.67 | 388,397 | +0.27(+2.40%) |
Mar 23, 2015 | 11.21 | 11.47 | 11.18 | 11.40 | 305,430 | +0.23(+2.03%) |
Mar 20, 2015 | 10.92 | 11.41 | 10.89 | 11.17 | 784,314 | +0.32(+2.96%) |
Mar 19, 2015 | 10.82 | 10.87 | 10.51 | 10.85 | 147,137 | -0.03(-0.26%) |
Mar 18, 2015 | 10.39 | 10.93 | 10.28 | 10.88 | 443,245 | +0.42(+4.06%) |
Mar 17, 2015 | 10.12 | 10.62 | 10.06 | 10.45 | 356,738 | +0.23(+2.22%) |
Mar 16, 2015 | 11.06 | 11.06 | 10.12 | 10.23 | 418,048 | -0.92(-8.28%) |
Mar 13, 2015 | 11.06 | 11.25 | 10.71 | 11.15 | 216,988 | +0.17(+1.54%) |
Mar 12, 2015 | 11.51 | 11.51 | 10.91 | 10.98 | 247,923 | -0.13(-1.19%) |
Mar 11, 2015 | 11.02 | 11.38 | 10.51 | 11.11 | 333,699 | +0.13(+1.20%) |
Mar 10, 2015 | 11.29 | 11.51 | 10.87 | 10.98 | 305,630 | -0.31(-2.75%) |
Mar 09, 2015 | 11.74 | 11.79 | 11.22 | 11.29 | 273,058 | -0.42(-3.62%) |
Mar 06, 2015 | 11.95 | 12.13 | 11.62 | 11.72 | 276,832 | -0.52(-4.24%) |
Mar 05, 2015 | 12.21 | 12.36 | 12.06 | 12.23 | 130,538 | +0.08(+0.62%) |
Mar 04, 2015 | 12.38 | 12.37 | 11.98 | 12.16 | 146,698 | -0.21(-1.68%) |
Mar 03, 2015 | 12.82 | 12.99 | 12.23 | 12.37 | 260,578 | -0.44(-3.46%) |