Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.89 | 13.43 | 12.78 | 13.06 | 47,460 | +0.16(+1.24%) |
May 28, 2015 | 12.93 | 13.09 | 12.80 | 12.90 | 26,535 | -0.26(-1.98%) |
May 27, 2015 | 12.92 | 13.18 | 12.80 | 13.16 | 21,832 | +0.13(+1.00%) |
May 26, 2015 | 12.95 | 13.07 | 12.90 | 13.03 | 24,152 | +0.02(+0.15%) |
May 22, 2015 | 13.05 | 13.01 | 13.01 | 13.01 | 52,600 | -0.23(-1.74%) |
May 21, 2015 | 12.49 | 13.25 | 12.46 | 13.24 | 51,685 | +0.57(+4.50%) |
May 20, 2015 | 12.47 | 12.74 | 11.62 | 12.67 | 55,791 | +0.07(+0.56%) |
May 19, 2015 | 12.23 | 12.67 | 12.14 | 12.60 | 27,202 | +0.43(+3.53%) |
May 18, 2015 | 11.81 | 12.22 | 11.79 | 12.17 | 21,109 | +0.32(+2.70%) |
May 15, 2015 | 11.71 | 11.90 | 11.71 | 11.85 | 4,549 | +0.16(+1.37%) |
May 14, 2015 | 11.65 | 11.77 | 11.65 | 11.69 | 9,009 | +0.01(+0.09%) |
May 13, 2015 | 11.85 | 11.90 | 11.62 | 11.68 | 20,374 | -0.19(-1.60%) |
May 12, 2015 | 11.80 | 12.06 | 11.66 | 11.87 | 22,692 | -0.24(-1.98%) |
May 11, 2015 | 11.88 | 12.25 | 11.88 | 12.11 | 18,569 | +0.26(+2.19%) |
May 08, 2015 | 11.71 | 12.12 | 11.71 | 11.85 | 16,638 | -0.05(-0.42%) |
May 07, 2015 | 11.79 | 11.90 | 11.60 | 11.90 | 22,189 | +0.03(+0.25%) |
May 06, 2015 | 12.15 | 12.33 | 11.75 | 11.87 | 20,197 | -0.01(-0.08%) |
May 05, 2015 | 12.54 | 12.59 | 11.57 | 11.88 | 68,615 | -1.46(-10.94%) |
May 04, 2015 | 13.27 | 13.48 | 13.14 | 13.34 | 28,776 | -0.01(-0.07%) |
May 01, 2015 | 13.17 | 13.49 | 13.14 | 13.35 | 9,806 | +0.13(+0.98%) |
Apr 30, 2015 | 13.20 | 13.49 | 13.07 | 13.22 | 21,997 | -0.23(-1.71%) |
Apr 29, 2015 | 13.29 | 13.45 | 13.15 | 13.45 | 16,330 | -0.02(-0.15%) |
Apr 28, 2015 | 13.21 | 13.50 | 13.18 | 13.47 | 19,902 | +0.14(+1.05%) |
Apr 27, 2015 | 13.20 | 13.33 | 13.00 | 13.33 | 37,822 | +0.17(+1.29%) |
Apr 24, 2015 | 13.13 | 13.26 | 13.10 | 13.16 | 12,977 | +0.00(+0.00%) |
Apr 23, 2015 | 13.10 | 13.32 | 13.00 | 13.16 | 19,259 | +0.06(+0.46%) |
Apr 22, 2015 | 12.80 | 13.24 | 12.53 | 13.10 | 48,133 | +0.34(+2.66%) |
Apr 21, 2015 | 12.45 | 12.77 | 12.44 | 12.76 | 30,033 | +0.33(+2.65%) |
Apr 20, 2015 | 12.56 | 12.56 | 12.25 | 12.43 | 32,385 | -0.12(-0.96%) |
Apr 17, 2015 | 12.44 | 12.77 | 12.42 | 12.55 | 20,372 | +0.11(+0.88%) |
Apr 16, 2015 | 12.41 | 12.55 | 12.23 | 12.44 | 44,737 | +0.14(+1.14%) |
Apr 15, 2015 | 11.66 | 12.55 | 11.66 | 12.30 | 82,569 | +0.51(+4.33%) |
Apr 14, 2015 | 11.49 | 11.85 | 11.49 | 11.79 | 11,000 | +0.24(+2.08%) |
Apr 13, 2015 | 11.44 | 11.77 | 11.44 | 11.55 | 17,689 | +0.05(+0.43%) |
Apr 10, 2015 | 11.59 | 11.59 | 11.45 | 11.50 | 27,836 | -0.02(-0.17%) |
Apr 09, 2015 | 11.60 | 11.70 | 11.50 | 11.52 | 24,980 | +0.02(+0.17%) |
Apr 08, 2015 | 11.20 | 11.74 | 11.20 | 11.50 | 22,786 | +0.27(+2.40%) |
Apr 07, 2015 | 11.44 | 11.44 | 11.14 | 11.23 | 87,329 | -0.47(-4.02%) |
Apr 06, 2015 | 11.51 | 11.86 | 11.51 | 11.70 | 19,948 | +0.16(+1.39%) |
Apr 02, 2015 | 11.77 | 11.54 | 11.54 | 11.54 | 23,500 | -0.18(-1.54%) |
Apr 01, 2015 | 11.70 | 11.77 | 11.41 | 11.72 | 35,286 | +0.49(+4.36%) |
Mar 31, 2015 | 11.12 | 11.38 | 11.12 | 11.23 | 18,313 | -0.04(-0.35%) |
Mar 30, 2015 | 11.42 | 11.42 | 11.20 | 11.27 | 24,104 | +0.02(+0.18%) |
Mar 27, 2015 | 11.03 | 11.35 | 11.03 | 11.25 | 18,900 | +0.10(+0.90%) |
Mar 26, 2015 | 11.53 | 11.56 | 11.09 | 11.15 | 30,288 | -0.38(-3.34%) |
Mar 25, 2015 | 11.83 | 11.90 | 11.53 | 11.54 | 17,207 | -0.38(-3.23%) |
Mar 24, 2015 | 12.19 | 12.24 | 11.92 | 11.92 | 23,055 | -0.39(-3.17%) |
Mar 23, 2015 | 11.99 | 12.45 | 11.94 | 12.31 | 23,830 | +0.23(+1.90%) |
Mar 20, 2015 | 12.45 | 12.45 | 12.00 | 12.08 | 13,167 | -0.38(-3.05%) |
Mar 19, 2015 | 11.90 | 12.46 | 11.90 | 12.46 | 35,695 | +0.46(+3.83%) |
Mar 18, 2015 | 12.13 | 12.13 | 11.88 | 12.00 | 16,310 | -0.11(-0.91%) |
Mar 17, 2015 | 11.62 | 12.20 | 11.55 | 12.11 | 55,096 | +0.49(+4.22%) |
Mar 16, 2015 | 11.85 | 12.02 | 11.56 | 11.62 | 55,928 | -0.42(-3.49%) |
Mar 13, 2015 | 12.00 | 12.24 | 11.96 | 12.04 | 28,217 | +0.03(+0.25%) |
Mar 12, 2015 | 11.99 | 12.14 | 11.85 | 12.01 | 25,792 | -0.12(-0.99%) |
Mar 11, 2015 | 12.20 | 12.20 | 11.96 | 12.13 | 16,101 | -0.11(-0.90%) |
Mar 10, 2015 | 12.43 | 12.54 | 12.02 | 12.24 | 36,825 | -0.34(-2.70%) |
Mar 09, 2015 | 12.48 | 12.73 | 12.40 | 12.58 | 37,415 | +0.30(+2.44%) |
Mar 06, 2015 | 12.72 | 12.72 | 12.13 | 12.28 | 56,406 | -0.46(-3.61%) |
Mar 05, 2015 | 12.10 | 12.93 | 12.10 | 12.74 | 68,768 | +0.43(+3.49%) |
Mar 04, 2015 | 12.05 | 12.32 | 11.94 | 12.31 | 35,293 | +0.23(+1.90%) |
Mar 03, 2015 | 11.67 | 12.08 | 11.67 | 12.08 | 18,487 | +0.33(+2.81%) |