Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.59 | 12.65 | 12.44 | 12.58 | 90,358 | -0.10(-0.75%) |
May 28, 2015 | 12.64 | 12.68 | 12.51 | 12.67 | 79,647 | -0.13(-1.01%) |
May 27, 2015 | 12.66 | 12.83 | 12.53 | 12.80 | 13,134 | +0.12(+0.96%) |
May 26, 2015 | 12.68 | 12.73 | 12.46 | 12.68 | 24,304 | -0.10(-0.75%) |
May 22, 2015 | 12.69 | 12.78 | 12.78 | 12.78 | 76,138 | +0.02(+0.14%) |
May 21, 2015 | 12.78 | 12.84 | 12.68 | 12.76 | 19,871 | -0.03(-0.27%) |
May 20, 2015 | 12.74 | 12.80 | 12.58 | 12.79 | 23,099 | +0.12(+0.96%) |
May 19, 2015 | 12.71 | 12.79 | 12.57 | 12.67 | 17,437 | -0.04(-0.34%) |
May 18, 2015 | 12.62 | 12.81 | 12.55 | 12.71 | 25,568 | +0.06(+0.48%) |
May 15, 2015 | 12.78 | 12.82 | 12.58 | 12.65 | 19,266 | -0.13(-1.02%) |
May 14, 2015 | 12.70 | 12.89 | 12.16 | 12.78 | 28,460 | +0.10(+0.75%) |
May 13, 2015 | 12.93 | 12.93 | 12.59 | 12.69 | 26,819 | -0.29(-2.20%) |
May 12, 2015 | 12.81 | 12.99 | 12.60 | 12.97 | 74,074 | +0.11(+0.87%) |
May 11, 2015 | 12.73 | 12.91 | 12.71 | 12.86 | 27,415 | +0.08(+0.61%) |
May 08, 2015 | 12.96 | 12.96 | 12.67 | 12.78 | 18,900 | -0.10(-0.74%) |
May 07, 2015 | 12.85 | 12.90 | 12.72 | 12.88 | 63,954 | +0.03(+0.20%) |
May 06, 2015 | 12.81 | 13.09 | 12.66 | 12.85 | 79,153 | +0.03(+0.20%) |
May 05, 2015 | 12.36 | 12.83 | 12.33 | 12.83 | 53,275 | +0.48(+3.93%) |
May 04, 2015 | 12.36 | 12.53 | 12.28 | 12.34 | 62,381 | -0.22(-1.72%) |
May 01, 2015 | 12.64 | 12.71 | 12.46 | 12.56 | 32,380 | -0.03(-0.28%) |
Apr 30, 2015 | 13.18 | 13.20 | 12.55 | 12.59 | 48,508 | -0.74(-5.58%) |
Apr 29, 2015 | 13.48 | 13.54 | 13.24 | 13.34 | 15,531 | -0.24(-1.80%) |
Apr 28, 2015 | 13.42 | 13.67 | 13.37 | 13.58 | 16,392 | +0.13(+0.96%) |
Apr 27, 2015 | 13.31 | 13.65 | 13.31 | 13.45 | 35,264 | +0.03(+0.26%) |
Apr 24, 2015 | 13.58 | 13.73 | 13.35 | 13.42 | 24,760 | -0.22(-1.58%) |
Apr 23, 2015 | 13.91 | 13.97 | 13.51 | 13.63 | 26,470 | -0.39(-2.77%) |
Apr 22, 2015 | 13.76 | 14.06 | 13.60 | 14.02 | 45,753 | +0.33(+2.40%) |
Apr 21, 2015 | 14.20 | 14.20 | 13.60 | 13.69 | 41,073 | -0.42(-3.00%) |
Apr 20, 2015 | 13.90 | 14.13 | 13.86 | 14.12 | 84,663 | +0.47(+3.42%) |
Apr 17, 2015 | 13.67 | 13.80 | 13.17 | 13.65 | 679,167 | -0.18(-1.31%) |
Apr 16, 2015 | 13.25 | 14.01 | 13.24 | 13.83 | 81,001 | +0.55(+4.16%) |
Apr 15, 2015 | 13.26 | 13.39 | 13.16 | 13.28 | 35,611 | +0.16(+1.18%) |
Apr 14, 2015 | 13.15 | 13.29 | 12.82 | 13.12 | 29,268 | +0.04(+0.33%) |
Apr 13, 2015 | 13.10 | 13.25 | 13.00 | 13.08 | 31,709 | +0.07(+0.53%) |
Apr 10, 2015 | 13.17 | 13.17 | 12.94 | 13.01 | 16,928 | -0.06(-0.46%) |
Apr 09, 2015 | 12.81 | 13.14 | 12.74 | 13.07 | 48,893 | +0.26(+2.02%) |
Apr 08, 2015 | 12.81 | 12.94 | 12.74 | 12.81 | 57,461 | -0.03(-0.20%) |
Apr 07, 2015 | 12.83 | 13.16 | 12.82 | 12.84 | 49,656 | -0.21(-1.59%) |
Apr 06, 2015 | 12.72 | 13.07 | 12.55 | 13.05 | 39,113 | +0.16(+1.27%) |
Apr 02, 2015 | 12.91 | 12.88 | 12.88 | 12.88 | 62,191 | -0.03(-0.20%) |
Apr 01, 2015 | 13.12 | 13.30 | 12.83 | 12.91 | 23,893 | -0.29(-2.16%) |
Mar 31, 2015 | 13.21 | 13.38 | 13.12 | 13.19 | 39,153 | -0.16(-1.23%) |
Mar 30, 2015 | 13.25 | 13.63 | 13.18 | 13.36 | 66,476 | +0.09(+0.72%) |
Mar 27, 2015 | 13.22 | 13.30 | 13.10 | 13.26 | 23,879 | -0.07(-0.52%) |
Mar 26, 2015 | 13.37 | 13.41 | 13.19 | 13.33 | 13,441 | +0.05(+0.39%) |
Mar 25, 2015 | 13.69 | 13.76 | 13.25 | 13.28 | 45,381 | -0.46(-3.33%) |
Mar 24, 2015 | 12.96 | 13.82 | 12.93 | 13.74 | 77,580 | +0.83(+6.42%) |
Mar 23, 2015 | 12.61 | 12.93 | 12.55 | 12.91 | 61,250 | +0.30(+2.40%) |
Mar 20, 2015 | 12.70 | 12.86 | 12.42 | 12.61 | 63,744 | +0.00(+0.00%) |
Mar 19, 2015 | 12.49 | 12.76 | 12.48 | 12.61 | 98,119 | +0.09(+0.69%) |
Mar 18, 2015 | 12.63 | 12.63 | 12.44 | 12.52 | 69,090 | -0.03(-0.27%) |
Mar 17, 2015 | 12.49 | 12.63 | 12.44 | 12.55 | 47,007 | +0.11(+0.90%) |
Mar 16, 2015 | 12.73 | 12.73 | 12.29 | 12.44 | 174,861 | -0.16(-1.30%) |
Mar 13, 2015 | 12.64 | 12.70 | 12.52 | 12.61 | 94,543 | -0.01(-0.07%) |
Mar 12, 2015 | 11.23 | 13.10 | 10.78 | 12.62 | 141,568 | -0.49(-3.75%) |
Mar 11, 2015 | 13.31 | 13.43 | 13.06 | 13.11 | 32,782 | -0.25(-1.87%) |
Mar 10, 2015 | 13.42 | 13.44 | 12.87 | 13.36 | 15,778 | -0.11(-0.83%) |
Mar 09, 2015 | 13.51 | 13.65 | 13.35 | 13.47 | 10,170 | +0.10(+0.71%) |
Mar 06, 2015 | 13.38 | 13.56 | 13.34 | 13.38 | 24,636 | -0.10(-0.71%) |
Mar 05, 2015 | 13.51 | 13.67 | 13.14 | 13.47 | 25,079 | -0.04(-0.32%) |
Mar 04, 2015 | 13.56 | 13.82 | 13.46 | 13.51 | 23,175 | -0.05(-0.38%) |
Mar 03, 2015 | 13.74 | 13.74 | 13.55 | 13.57 | 7,633 | -0.16(-1.13%) |