Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.55 | 12.74 | 12.44 | 12.60 | 22,049 | +0.03(+0.23%) |
May 28, 2015 | 12.42 | 12.71 | 12.42 | 12.57 | 15,504 | +0.13(+1.01%) |
May 27, 2015 | 12.44 | 12.59 | 12.42 | 12.45 | 13,646 | +0.04(+0.31%) |
May 26, 2015 | 12.71 | 12.80 | 12.41 | 12.41 | 12,535 | -0.37(-2.88%) |
May 22, 2015 | 12.83 | 12.78 | 12.78 | 12.78 | 19,438 | -0.04(-0.30%) |
May 21, 2015 | 12.81 | 13.04 | 12.81 | 12.81 | 29,254 | +0.01(+0.07%) |
May 20, 2015 | 11.82 | 13.05 | 10.86 | 12.81 | 500,914 | +0.14(+1.07%) |
May 19, 2015 | 12.68 | 12.81 | 12.60 | 12.67 | 17,102 | -0.03(-0.23%) |
May 18, 2015 | 12.61 | 12.88 | 12.44 | 12.70 | 34,819 | +0.06(+0.46%) |
May 15, 2015 | 12.68 | 12.84 | 12.58 | 12.64 | 15,788 | -0.08(-0.61%) |
May 14, 2015 | 12.60 | 12.85 | 12.57 | 12.72 | 18,233 | +0.16(+1.31%) |
May 13, 2015 | 12.40 | 12.68 | 12.33 | 12.55 | 41,055 | +0.15(+1.17%) |
May 12, 2015 | 12.46 | 12.56 | 12.28 | 12.41 | 17,937 | -0.09(-0.70%) |
May 11, 2015 | 12.28 | 12.60 | 12.25 | 12.50 | 13,164 | +0.18(+1.49%) |
May 08, 2015 | 12.47 | 12.49 | 12.31 | 12.31 | 14,598 | -0.07(-0.55%) |
May 07, 2015 | 12.58 | 12.58 | 12.31 | 12.38 | 25,194 | -0.16(-1.31%) |
May 06, 2015 | 12.60 | 12.73 | 12.53 | 12.54 | 6,281 | -0.05(-0.38%) |
May 05, 2015 | 12.55 | 12.68 | 12.49 | 12.59 | 55,767 | +0.00(+0.00%) |
May 04, 2015 | 12.73 | 12.78 | 12.55 | 12.59 | 52,563 | -0.05(-0.38%) |
May 01, 2015 | 12.70 | 12.81 | 12.50 | 12.64 | 11,529 | -0.03(-0.23%) |
Apr 30, 2015 | 12.53 | 12.81 | 12.53 | 12.67 | 81,984 | +0.07(+0.54%) |
Apr 29, 2015 | 12.59 | 12.72 | 12.54 | 12.60 | 21,644 | +0.04(+0.31%) |
Apr 28, 2015 | 12.45 | 12.63 | 12.39 | 12.56 | 44,056 | +0.04(+0.31%) |
Apr 27, 2015 | 12.54 | 12.64 | 12.23 | 12.52 | 45,099 | -0.01(-0.08%) |
Apr 24, 2015 | 12.46 | 12.59 | 12.38 | 12.53 | 71,801 | +0.04(+0.31%) |
Apr 23, 2015 | 12.41 | 12.64 | 12.38 | 12.50 | 30,066 | +0.08(+0.62%) |
Apr 22, 2015 | 12.45 | 12.48 | 11.93 | 12.42 | 64,316 | -0.10(-0.77%) |
Apr 21, 2015 | 12.56 | 12.56 | 12.32 | 12.51 | 23,777 | +0.02(+0.15%) |
Apr 20, 2015 | 12.55 | 12.59 | 12.29 | 12.50 | 46,416 | -0.06(-0.46%) |
Apr 17, 2015 | 12.78 | 12.78 | 12.29 | 12.55 | 91,196 | -0.18(-1.44%) |
Apr 16, 2015 | 12.79 | 12.80 | 12.60 | 12.74 | 61,342 | +0.02(+0.15%) |
Apr 15, 2015 | 12.53 | 12.87 | 12.49 | 12.72 | 67,957 | +0.23(+1.86%) |
Apr 14, 2015 | 12.43 | 12.56 | 12.29 | 12.49 | 48,624 | +0.11(+0.86%) |
Apr 13, 2015 | 12.19 | 12.43 | 12.14 | 12.38 | 83,098 | +0.22(+1.83%) |
Apr 10, 2015 | 12.14 | 12.17 | 12.07 | 12.16 | 27,946 | +0.12(+0.96%) |
Apr 09, 2015 | 12.03 | 12.09 | 11.97 | 12.04 | 56,547 | +0.10(+0.81%) |
Apr 08, 2015 | 11.76 | 12.01 | 11.70 | 11.94 | 71,641 | +0.31(+2.66%) |
Apr 07, 2015 | 11.85 | 11.87 | 11.51 | 11.63 | 303,373 | -0.21(-1.80%) |
Apr 06, 2015 | 11.72 | 11.85 | 11.68 | 11.85 | 62,950 | +0.06(+0.49%) |
Apr 02, 2015 | 11.80 | 11.79 | 11.79 | 11.79 | 21,092 | -0.01(-0.08%) |
Apr 01, 2015 | 11.43 | 11.93 | 11.36 | 11.80 | 270,351 | +0.30(+2.61%) |
Mar 31, 2015 | 11.44 | 11.65 | 11.32 | 11.50 | 67,113 | +0.09(+0.76%) |
Mar 30, 2015 | 11.45 | 11.58 | 11.38 | 11.41 | 83,858 | -0.11(-0.92%) |
Mar 27, 2015 | 11.58 | 11.59 | 11.41 | 11.52 | 128,345 | -0.04(-0.33%) |
Mar 26, 2015 | 11.60 | 11.60 | 11.47 | 11.56 | 188,586 | -0.04(-0.33%) |
Mar 25, 2015 | 11.40 | 11.64 | 11.35 | 11.60 | 82,280 | +0.15(+1.35%) |
Mar 24, 2015 | 11.45 | 11.45 | 11.34 | 11.44 | 72,274 | +0.03(+0.25%) |
Mar 23, 2015 | 11.61 | 11.61 | 11.36 | 11.41 | 65,686 | -0.29(-2.48%) |
Mar 20, 2015 | 11.38 | 11.70 | 11.38 | 11.70 | 41,997 | +0.29(+2.54%) |
Mar 19, 2015 | 11.33 | 11.47 | 11.33 | 11.41 | 18,707 | -0.01(-0.08%) |
Mar 18, 2015 | 11.22 | 11.43 | 11.22 | 11.42 | 49,709 | +0.13(+1.11%) |
Mar 17, 2015 | 11.03 | 11.30 | 10.94 | 11.30 | 51,612 | +0.21(+1.92%) |
Mar 16, 2015 | 10.84 | 11.15 | 10.59 | 11.08 | 121,084 | +0.21(+1.96%) |
Mar 13, 2015 | 11.00 | 11.07 | 10.70 | 10.87 | 203,156 | -0.11(-0.97%) |
Mar 12, 2015 | 10.76 | 10.98 | 10.72 | 10.98 | 91,866 | +0.17(+1.61%) |
Mar 11, 2015 | 10.95 | 10.97 | 10.74 | 10.80 | 319,224 | -0.17(-1.59%) |
Mar 10, 2015 | 11.43 | 11.69 | 10.64 | 10.98 | 204,677 | -0.16(-1.48%) |
Mar 09, 2015 | 11.40 | 11.59 | 10.64 | 11.14 | 34,323 | -0.17(-1.54%) |
Mar 06, 2015 | 11.27 | 11.56 | 11.22 | 11.32 | 25,527 | -0.01(-0.08%) |
Mar 05, 2015 | 11.27 | 11.40 | 11.17 | 11.33 | 24,475 | +0.11(+0.95%) |
Mar 04, 2015 | 10.70 | 11.36 | 10.67 | 11.22 | 102,091 | +0.48(+4.50%) |
Mar 03, 2015 | 10.83 | 10.83 | 10.58 | 10.74 | 366,969 | -0.09(-0.80%) |