Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.28 | 13.33 | 13.13 | 13.16 | 349,567 | -0.09(-0.68%) |
May 28, 2015 | 13.06 | 13.33 | 12.86 | 13.25 | 1,524,721 | -0.55(-3.99%) |
May 27, 2015 | 13.76 | 13.83 | 13.72 | 13.80 | 982,475 | +0.04(+0.30%) |
May 26, 2015 | 13.95 | 13.97 | 13.74 | 13.76 | 1,039,752 | +0.23(+1.69%) |
May 22, 2015 | 13.48 | 13.53 | 13.53 | 13.53 | 648,217 | +0.31(+2.35%) |
May 21, 2015 | 13.15 | 13.34 | 13.12 | 13.22 | 682,150 | +0.19(+1.47%) |
May 20, 2015 | 12.91 | 13.06 | 12.91 | 13.03 | 501,827 | +0.03(+0.23%) |
May 19, 2015 | 13.02 | 13.07 | 12.90 | 13.00 | 774,514 | +0.27(+2.12%) |
May 18, 2015 | 12.74 | 12.74 | 12.60 | 12.73 | 234,170 | -0.08(-0.61%) |
May 15, 2015 | 12.90 | 12.90 | 12.76 | 12.81 | 726,815 | -0.15(-1.16%) |
May 14, 2015 | 12.86 | 12.98 | 12.86 | 12.96 | 413,860 | +0.10(+0.79%) |
May 13, 2015 | 12.87 | 12.94 | 12.80 | 12.86 | 289,131 | -0.10(-0.78%) |
May 12, 2015 | 12.91 | 13.01 | 12.89 | 12.96 | 605,328 | +0.03(+0.26%) |
May 11, 2015 | 12.97 | 12.99 | 12.85 | 12.92 | 720,047 | +0.28(+2.22%) |
May 08, 2015 | 12.47 | 12.67 | 12.41 | 12.64 | 374,638 | +0.34(+2.80%) |
May 07, 2015 | 12.18 | 12.40 | 12.15 | 12.30 | 1,165,239 | -0.07(-0.61%) |
May 06, 2015 | 12.66 | 12.66 | 12.36 | 12.37 | 1,357,074 | -0.30(-2.36%) |
May 05, 2015 | 12.90 | 12.91 | 12.63 | 12.67 | 796,150 | -0.66(-4.92%) |
May 04, 2015 | 13.26 | 13.35 | 13.24 | 13.33 | 571,956 | +0.04(+0.31%) |
May 01, 2015 | 13.33 | 13.33 | 13.18 | 13.29 | 332,711 | +0.03(+0.25%) |
Apr 30, 2015 | 13.30 | 13.37 | 13.18 | 13.25 | 1,081,759 | -0.16(-1.20%) |
Apr 29, 2015 | 13.52 | 13.52 | 13.37 | 13.42 | 643,420 | -0.12(-0.89%) |
Apr 28, 2015 | 13.51 | 13.57 | 13.51 | 13.54 | 574,191 | -0.18(-1.34%) |
Apr 27, 2015 | 13.67 | 13.73 | 13.62 | 13.72 | 1,033,133 | +0.22(+1.64%) |
Apr 24, 2015 | 13.44 | 13.53 | 13.44 | 13.50 | 595,687 | +0.06(+0.47%) |
Apr 23, 2015 | 13.41 | 13.48 | 13.33 | 13.43 | 652,979 | -0.09(-0.66%) |
Apr 22, 2015 | 13.37 | 13.57 | 13.37 | 13.52 | 806,628 | +0.38(+2.88%) |
Apr 21, 2015 | 13.10 | 13.16 | 13.09 | 13.15 | 558,364 | +0.22(+1.71%) |
Apr 20, 2015 | 12.98 | 13.05 | 12.80 | 12.92 | 1,016,723 | +0.25(+1.98%) |
Apr 17, 2015 | 12.67 | 12.73 | 12.59 | 12.67 | 1,573,122 | -0.49(-3.70%) |
Apr 16, 2015 | 13.09 | 13.18 | 13.04 | 13.16 | 1,137,126 | +0.34(+2.69%) |
Apr 15, 2015 | 12.69 | 12.86 | 12.66 | 12.82 | 1,023,563 | -0.23(-1.75%) |
Apr 14, 2015 | 13.00 | 13.08 | 13.00 | 13.04 | 424,701 | +0.00(+0.00%) |
Apr 13, 2015 | 13.13 | 13.23 | 13.00 | 13.04 | 1,348,311 | +0.07(+0.52%) |
Apr 10, 2015 | 12.90 | 13.01 | 12.87 | 12.98 | 862,233 | +0.27(+2.12%) |
Apr 09, 2015 | 12.82 | 12.82 | 12.64 | 12.71 | 743,155 | -0.28(-2.16%) |
Apr 08, 2015 | 13.09 | 13.11 | 12.81 | 12.99 | 1,065,306 | +0.09(+0.70%) |
Apr 07, 2015 | 12.94 | 12.99 | 12.86 | 12.90 | 578,291 | +0.09(+0.70%) |
Apr 06, 2015 | 12.63 | 12.85 | 12.63 | 12.81 | 417,460 | +0.30(+2.36%) |
Apr 02, 2015 | 12.57 | 12.51 | 12.51 | 12.51 | 595,334 | -0.08(-0.63%) |
Apr 01, 2015 | 12.49 | 12.62 | 12.49 | 12.59 | 459,486 | +0.27(+2.16%) |
Mar 31, 2015 | 12.30 | 12.40 | 12.26 | 12.33 | 776,413 | -0.24(-1.91%) |
Mar 30, 2015 | 12.52 | 12.61 | 12.40 | 12.57 | 771,520 | +0.40(+3.29%) |
Mar 27, 2015 | 11.99 | 12.19 | 11.94 | 12.16 | 605,969 | +0.23(+1.91%) |
Mar 26, 2015 | 11.92 | 12.00 | 11.87 | 11.94 | 442,294 | +0.06(+0.50%) |
Mar 25, 2015 | 12.13 | 12.13 | 11.80 | 11.88 | 1,415,841 | -0.31(-2.58%) |
Mar 24, 2015 | 12.20 | 12.24 | 12.13 | 12.19 | 588,115 | -0.07(-0.58%) |
Mar 23, 2015 | 12.32 | 12.42 | 12.23 | 12.26 | 562,587 | -0.03(-0.21%) |
Mar 20, 2015 | 12.34 | 12.35 | 12.23 | 12.29 | 405,521 | +0.07(+0.55%) |
Mar 19, 2015 | 12.32 | 12.33 | 12.18 | 12.22 | 329,744 | -0.09(-0.76%) |
Mar 18, 2015 | 12.39 | 12.43 | 12.21 | 12.31 | 1,049,620 | +0.13(+1.04%) |
Mar 17, 2015 | 12.07 | 12.20 | 12.06 | 12.19 | 507,118 | +0.21(+1.75%) |
Mar 16, 2015 | 11.72 | 12.02 | 11.72 | 11.98 | 1,353,708 | +0.50(+4.37%) |
Mar 13, 2015 | 11.46 | 11.48 | 11.39 | 11.48 | 410,209 | +0.08(+0.72%) |
Mar 12, 2015 | 11.38 | 11.45 | 11.35 | 11.39 | 407,637 | +0.21(+1.84%) |
Mar 11, 2015 | 11.09 | 11.20 | 11.09 | 11.19 | 205,829 | +0.13(+1.18%) |
Mar 10, 2015 | 11.05 | 11.17 | 10.98 | 11.06 | 747,199 | -0.08(-0.71%) |
Mar 09, 2015 | 11.19 | 11.23 | 11.09 | 11.13 | 755,019 | +0.05(+0.44%) |
Mar 06, 2015 | 11.23 | 11.23 | 11.05 | 11.09 | 219,477 | -0.18(-1.60%) |
Mar 05, 2015 | 11.17 | 11.30 | 11.14 | 11.27 | 606,538 | +0.09(+0.84%) |
Mar 04, 2015 | 11.27 | 11.31 | 11.06 | 11.17 | 884,201 | -0.14(-1.26%) |
Mar 03, 2015 | 11.42 | 11.43 | 11.29 | 11.31 | 777,465 | -0.26(-2.23%) |