Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.01 | 13.05 | 12.59 | 12.59 | 271,064 | -0.40(-3.07%) |
May 28, 2015 | 13.06 | 13.08 | 12.85 | 12.99 | 64,988 | -0.09(-0.67%) |
May 27, 2015 | 12.74 | 13.08 | 12.74 | 13.08 | 117,053 | +0.43(+3.42%) |
May 26, 2015 | 12.68 | 13.04 | 12.46 | 12.64 | 104,712 | -0.14(-1.08%) |
May 22, 2015 | 12.81 | 12.78 | 12.78 | 12.78 | 108,999 | -0.03(-0.25%) |
May 21, 2015 | 12.56 | 12.91 | 12.56 | 12.81 | 35,373 | +0.22(+1.72%) |
May 20, 2015 | 12.75 | 12.75 | 12.52 | 12.60 | 62,588 | -0.09(-0.69%) |
May 19, 2015 | 12.85 | 12.85 | 12.59 | 12.69 | 90,444 | -0.10(-0.81%) |
May 18, 2015 | 12.50 | 12.82 | 12.40 | 12.79 | 108,020 | +0.32(+2.54%) |
May 15, 2015 | 12.67 | 12.67 | 12.43 | 12.47 | 49,113 | -0.19(-1.46%) |
May 14, 2015 | 12.64 | 12.77 | 12.64 | 12.66 | 57,894 | +0.01(+0.10%) |
May 13, 2015 | 12.40 | 12.67 | 12.40 | 12.64 | 56,625 | +0.05(+0.37%) |
May 12, 2015 | 12.55 | 12.71 | 12.35 | 12.60 | 54,515 | -0.05(-0.40%) |
May 11, 2015 | 12.61 | 12.76 | 12.57 | 12.65 | 50,770 | -0.06(-0.44%) |
May 08, 2015 | 12.63 | 12.70 | 12.51 | 12.70 | 87,470 | +0.13(+1.00%) |
May 07, 2015 | 12.52 | 12.62 | 12.47 | 12.58 | 52,861 | +0.07(+0.58%) |
May 06, 2015 | 12.63 | 12.63 | 12.36 | 12.51 | 74,505 | -0.11(-0.90%) |
May 05, 2015 | 12.76 | 12.98 | 12.49 | 12.62 | 87,103 | -0.16(-1.23%) |
May 04, 2015 | 12.45 | 12.89 | 12.44 | 12.78 | 98,360 | +0.32(+2.59%) |
May 01, 2015 | 12.84 | 12.98 | 12.14 | 12.45 | 102,876 | -0.38(-2.98%) |
Apr 30, 2015 | 12.99 | 13.01 | 12.64 | 12.84 | 143,477 | -0.14(-1.09%) |
Apr 29, 2015 | 12.94 | 13.01 | 12.87 | 12.98 | 112,820 | +0.01(+0.10%) |
Apr 28, 2015 | 12.86 | 13.02 | 12.86 | 12.96 | 116,409 | +0.11(+0.88%) |
Apr 27, 2015 | 12.96 | 13.02 | 12.76 | 12.85 | 60,430 | -0.12(-0.94%) |
Apr 24, 2015 | 12.88 | 13.00 | 12.85 | 12.97 | 74,065 | +0.03(+0.27%) |
Apr 23, 2015 | 12.79 | 13.01 | 12.79 | 12.94 | 52,829 | +0.07(+0.51%) |
Apr 22, 2015 | 12.88 | 12.92 | 12.69 | 12.87 | 106,487 | +0.10(+0.79%) |
Apr 21, 2015 | 12.89 | 12.90 | 12.71 | 12.77 | 26,851 | -0.06(-0.46%) |
Apr 20, 2015 | 12.85 | 12.92 | 12.75 | 12.83 | 120,218 | +0.00(+0.00%) |
Apr 17, 2015 | 12.79 | 13.06 | 12.42 | 12.83 | 135,564 | -0.04(-0.29%) |
Apr 16, 2015 | 13.02 | 13.02 | 12.86 | 12.87 | 55,245 | -0.06(-0.48%) |
Apr 15, 2015 | 12.56 | 13.02 | 12.49 | 12.93 | 98,083 | +0.38(+3.00%) |
Apr 14, 2015 | 12.39 | 12.56 | 12.24 | 12.56 | 114,299 | +0.20(+1.63%) |
Apr 13, 2015 | 12.43 | 12.55 | 12.36 | 12.36 | 78,473 | -0.11(-0.88%) |
Apr 10, 2015 | 12.45 | 12.50 | 12.38 | 12.47 | 47,016 | -0.04(-0.33%) |
Apr 09, 2015 | 12.43 | 12.51 | 12.27 | 12.51 | 63,197 | +0.00(+0.00%) |
Apr 08, 2015 | 12.43 | 12.55 | 12.36 | 12.51 | 48,345 | +0.03(+0.23%) |
Apr 07, 2015 | 12.55 | 12.55 | 12.05 | 12.48 | 85,440 | -0.06(-0.50%) |
Apr 06, 2015 | 12.45 | 12.55 | 12.31 | 12.54 | 46,072 | +0.02(+0.13%) |
Apr 02, 2015 | 12.46 | 12.53 | 12.53 | 12.53 | 112,823 | +0.14(+1.17%) |
Apr 01, 2015 | 12.47 | 12.48 | 12.47 | 12.38 | 72,283 | -0.08(-0.68%) |
Mar 31, 2015 | 12.37 | 12.51 | 12.36 | 12.47 | 54,483 | +0.02(+0.18%) |
Mar 30, 2015 | 12.43 | 12.51 | 12.43 | 12.44 | 176,617 | +0.03(+0.23%) |
Mar 27, 2015 | 12.33 | 12.49 | 12.13 | 12.42 | 95,415 | +0.15(+1.23%) |
Mar 26, 2015 | 12.14 | 12.37 | 12.08 | 12.27 | 160,391 | +0.07(+0.54%) |
Mar 25, 2015 | 12.04 | 12.36 | 12.04 | 12.20 | 84,908 | -0.03(-0.23%) |
Mar 24, 2015 | 12.15 | 12.33 | 11.82 | 12.23 | 207,411 | +0.01(+0.08%) |
Mar 23, 2015 | 12.24 | 12.33 | 12.03 | 12.22 | 50,426 | -0.00(-0.03%) |
Mar 20, 2015 | 12.30 | 12.53 | 12.19 | 12.22 | 156,946 | -0.06(-0.51%) |
Mar 19, 2015 | 12.33 | 12.56 | 12.22 | 12.28 | 213,355 | -0.07(-0.58%) |
Mar 18, 2015 | 12.45 | 12.70 | 12.25 | 12.36 | 196,367 | -0.07(-0.58%) |
Mar 17, 2015 | 11.98 | 12.47 | 11.91 | 12.43 | 625,526 | +0.52(+4.35%) |
Mar 16, 2015 | 11.90 | 12.00 | 11.90 | 11.91 | 81,966 | +0.00(+0.03%) |
Mar 13, 2015 | 11.75 | 11.92 | 11.68 | 11.91 | 155,636 | +0.19(+1.61%) |
Mar 12, 2015 | 11.67 | 11.80 | 11.67 | 11.72 | 51,306 | +0.13(+1.17%) |
Mar 11, 2015 | 11.52 | 11.74 | 11.45 | 11.58 | 92,735 | +0.06(+0.52%) |
Mar 10, 2015 | 11.53 | 11.58 | 11.51 | 11.52 | 41,923 | -0.10(-0.86%) |
Mar 09, 2015 | 11.38 | 11.73 | 11.38 | 11.62 | 141,836 | +0.21(+1.84%) |
Mar 06, 2015 | 11.42 | 11.45 | 11.30 | 11.41 | 170,389 | -0.00(-0.03%) |
Mar 05, 2015 | 11.24 | 11.42 | 11.24 | 11.42 | 107,644 | +0.10(+0.89%) |
Mar 04, 2015 | 11.30 | 11.51 | 11.24 | 11.32 | 62,190 | +0.02(+0.17%) |
Mar 03, 2015 | 11.19 | 11.40 | 11.19 | 11.30 | 93,879 | +0.01(+0.06%) |