Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.13 | 12.85 | 12.09 | 12.68 | 1,123,131 | +0.55(+4.57%) |
May 28, 2015 | 11.80 | 12.21 | 11.71 | 12.13 | 829,114 | +0.30(+2.57%) |
May 27, 2015 | 11.81 | 11.87 | 11.71 | 11.82 | 457,258 | -0.03(-0.26%) |
May 26, 2015 | 12.19 | 12.20 | 11.71 | 11.86 | 668,186 | -0.34(-2.81%) |
May 22, 2015 | 12.48 | 12.20 | 12.20 | 12.20 | 405,661 | -0.29(-2.31%) |
May 21, 2015 | 12.69 | 12.80 | 12.46 | 12.49 | 349,291 | -0.23(-1.78%) |
May 20, 2015 | 12.79 | 12.84 | 12.58 | 12.71 | 279,305 | -0.02(-0.18%) |
May 19, 2015 | 12.99 | 13.05 | 12.64 | 12.74 | 461,578 | -0.30(-2.33%) |
May 18, 2015 | 13.16 | 13.20 | 12.98 | 13.04 | 515,243 | -0.11(-0.83%) |
May 15, 2015 | 13.24 | 13.24 | 12.99 | 13.15 | 368,563 | -0.09(-0.65%) |
May 14, 2015 | 12.91 | 13.24 | 12.91 | 13.24 | 854,545 | +0.35(+2.72%) |
May 13, 2015 | 12.96 | 13.08 | 12.85 | 12.88 | 819,911 | -0.06(-0.48%) |
May 12, 2015 | 13.13 | 13.23 | 12.85 | 12.95 | 829,086 | -0.19(-1.48%) |
May 11, 2015 | 13.14 | 13.25 | 13.06 | 13.14 | 379,919 | +0.01(+0.06%) |
May 08, 2015 | 13.20 | 13.35 | 13.03 | 13.13 | 524,530 | +0.09(+0.66%) |
May 07, 2015 | 12.92 | 13.14 | 12.77 | 13.05 | 1,033,201 | +0.08(+0.60%) |
May 06, 2015 | 13.51 | 13.54 | 12.96 | 12.97 | 513,174 | -0.51(-3.76%) |
May 05, 2015 | 13.63 | 13.84 | 13.47 | 13.48 | 486,051 | -0.18(-1.31%) |
May 04, 2015 | 13.58 | 13.83 | 13.57 | 13.66 | 491,607 | +0.05(+0.40%) |
May 01, 2015 | 13.70 | 13.84 | 13.53 | 13.60 | 588,082 | -0.01(-0.09%) |
Apr 30, 2015 | 13.68 | 13.79 | 13.51 | 13.61 | 864,307 | -0.04(-0.28%) |
Apr 29, 2015 | 13.64 | 13.95 | 13.57 | 13.65 | 625,885 | -0.05(-0.40%) |
Apr 28, 2015 | 13.52 | 13.76 | 13.42 | 13.71 | 716,426 | +0.24(+1.79%) |
Apr 27, 2015 | 13.58 | 13.85 | 13.42 | 13.47 | 648,112 | -0.07(-0.52%) |
Apr 24, 2015 | 13.65 | 13.70 | 13.33 | 13.54 | 976,713 | -0.07(-0.51%) |
Apr 23, 2015 | 11.92 | 13.68 | 11.92 | 13.61 | 2,155,393 | +1.30(+10.61%) |
Apr 22, 2015 | 12.15 | 12.44 | 12.02 | 12.30 | 687,161 | +0.18(+1.47%) |
Apr 21, 2015 | 12.22 | 12.32 | 11.95 | 12.12 | 525,431 | -0.01(-0.06%) |
Apr 20, 2015 | 12.13 | 12.31 | 12.05 | 12.13 | 839,680 | +0.02(+0.13%) |
Apr 17, 2015 | 12.29 | 12.29 | 12.04 | 12.12 | 511,333 | -0.26(-2.13%) |
Apr 16, 2015 | 12.44 | 12.60 | 12.36 | 12.38 | 371,326 | -0.06(-0.50%) |
Apr 15, 2015 | 12.19 | 12.61 | 12.17 | 12.44 | 527,038 | +0.32(+2.63%) |
Apr 14, 2015 | 11.95 | 12.15 | 11.89 | 12.12 | 525,811 | +0.22(+1.83%) |
Apr 13, 2015 | 12.19 | 12.25 | 11.90 | 11.91 | 375,922 | -0.27(-2.23%) |
Apr 10, 2015 | 12.08 | 12.22 | 11.93 | 12.18 | 456,462 | +0.14(+1.16%) |
Apr 09, 2015 | 11.77 | 12.05 | 11.69 | 12.04 | 574,567 | +0.23(+1.97%) |
Apr 08, 2015 | 11.86 | 11.96 | 11.64 | 11.80 | 586,837 | -0.01(-0.07%) |
Apr 07, 2015 | 11.74 | 12.00 | 11.70 | 11.81 | 679,803 | +0.09(+0.73%) |
Apr 06, 2015 | 11.91 | 12.11 | 11.70 | 11.73 | 707,625 | -0.11(-0.92%) |
Apr 02, 2015 | 11.82 | 11.84 | 11.84 | 11.84 | 541,317 | -0.03(-0.26%) |
Apr 01, 2015 | 11.57 | 11.89 | 11.52 | 11.87 | 1,112,107 | +0.26(+2.28%) |
Mar 31, 2015 | 11.54 | 11.63 | 11.46 | 11.60 | 1,608,326 | -0.02(-0.20%) |
Mar 30, 2015 | 11.69 | 12.01 | 11.61 | 11.63 | 1,210,400 | -0.04(-0.33%) |
Mar 27, 2015 | 11.52 | 11.71 | 11.40 | 11.66 | 1,639,004 | +0.13(+1.14%) |
Mar 26, 2015 | 11.77 | 12.12 | 11.42 | 11.53 | 1,242,323 | -0.30(-2.56%) |
Mar 25, 2015 | 13.05 | 13.05 | 11.17 | 11.84 | 5,494,215 | -1.27(-9.66%) |
Mar 24, 2015 | 13.09 | 13.16 | 12.98 | 13.10 | 624,315 | -0.02(-0.18%) |
Mar 23, 2015 | 12.80 | 13.22 | 12.79 | 13.12 | 842,815 | +0.34(+2.67%) |
Mar 20, 2015 | 12.71 | 12.90 | 12.59 | 12.78 | 934,493 | +0.07(+0.55%) |
Mar 19, 2015 | 12.71 | 12.73 | 12.51 | 12.71 | 326,365 | -0.07(-0.55%) |
Mar 18, 2015 | 12.66 | 12.91 | 12.60 | 12.78 | 569,140 | +0.06(+0.49%) |
Mar 17, 2015 | 12.62 | 12.84 | 12.60 | 12.72 | 601,032 | +0.03(+0.25%) |
Mar 16, 2015 | 12.99 | 12.99 | 12.60 | 12.69 | 428,007 | -0.29(-2.21%) |
Mar 13, 2015 | 13.02 | 13.07 | 12.60 | 12.98 | 578,479 | -0.11(-0.83%) |
Mar 12, 2015 | 13.22 | 13.36 | 12.97 | 13.09 | 323,842 | -0.02(-0.18%) |
Mar 11, 2015 | 12.98 | 13.16 | 12.87 | 13.11 | 300,789 | +0.13(+1.02%) |
Mar 10, 2015 | 13.04 | 13.18 | 12.93 | 12.98 | 416,071 | -0.27(-2.05%) |
Mar 09, 2015 | 13.42 | 13.55 | 13.17 | 13.25 | 359,856 | -0.15(-1.10%) |
Mar 06, 2015 | 13.52 | 13.77 | 13.33 | 13.40 | 338,592 | -0.31(-2.27%) |
Mar 05, 2015 | 13.61 | 13.83 | 13.47 | 13.71 | 342,151 | +0.09(+0.68%) |
Mar 04, 2015 | 13.75 | 13.80 | 13.56 | 13.61 | 553,060 | -0.19(-1.35%) |
Mar 03, 2015 | 13.86 | 14.03 | 13.79 | 13.80 | 420,852 | -0.10(-0.73%) |