Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.89 | 12.05 | 11.80 | 11.85 | 305,629 | -0.06(-0.48%) |
May 28, 2015 | 12.00 | 12.00 | 11.88 | 11.91 | 279,255 | -0.08(-0.68%) |
May 27, 2015 | 11.93 | 12.07 | 11.90 | 11.99 | 211,153 | +0.06(+0.48%) |
May 26, 2015 | 11.96 | 12.01 | 11.88 | 11.93 | 336,751 | -0.07(-0.61%) |
May 22, 2015 | 11.97 | 12.01 | 12.01 | 12.01 | 320,950 | +0.00(+0.00%) |
May 21, 2015 | 12.10 | 12.14 | 11.93 | 12.01 | 255,632 | -0.08(-0.67%) |
May 20, 2015 | 12.13 | 12.16 | 12.05 | 12.09 | 172,777 | -0.02(-0.13%) |
May 19, 2015 | 12.08 | 12.16 | 12.02 | 12.10 | 315,378 | +0.00(+0.00%) |
May 18, 2015 | 12.05 | 12.18 | 11.91 | 12.10 | 473,142 | +0.06(+0.54%) |
May 15, 2015 | 11.98 | 12.16 | 11.90 | 12.04 | 384,880 | +0.10(+0.82%) |
May 14, 2015 | 11.84 | 11.95 | 11.80 | 11.94 | 836,465 | +0.18(+1.52%) |
May 13, 2015 | 11.86 | 12.00 | 11.73 | 11.76 | 719,424 | -0.10(-0.82%) |
May 12, 2015 | 11.79 | 11.91 | 11.60 | 11.86 | 388,752 | +0.03(+0.27%) |
May 11, 2015 | 11.96 | 12.04 | 11.79 | 11.83 | 596,773 | -0.17(-1.42%) |
May 08, 2015 | 11.88 | 12.19 | 11.88 | 12.00 | 467,244 | +0.11(+0.96%) |
May 07, 2015 | 11.83 | 11.95 | 11.57 | 11.88 | 2,684,288 | +0.02(+0.21%) |
May 06, 2015 | 11.90 | 11.97 | 11.68 | 11.86 | 1,305,265 | -0.03(-0.27%) |
May 05, 2015 | 12.19 | 12.19 | 11.87 | 11.89 | 480,019 | -0.33(-2.72%) |
May 04, 2015 | 12.18 | 12.34 | 12.16 | 12.22 | 246,762 | +0.09(+0.74%) |
May 01, 2015 | 12.08 | 12.25 | 11.98 | 12.14 | 816,915 | +0.07(+0.54%) |
Apr 30, 2015 | 12.43 | 12.43 | 12.01 | 12.07 | 441,231 | -0.41(-3.25%) |
Apr 29, 2015 | 12.71 | 12.77 | 12.48 | 12.48 | 219,192 | -0.29(-2.29%) |
Apr 28, 2015 | 12.83 | 12.87 | 12.72 | 12.77 | 252,815 | -0.03(-0.25%) |
Apr 27, 2015 | 12.89 | 13.17 | 12.76 | 12.80 | 274,685 | -0.10(-0.76%) |
Apr 24, 2015 | 12.85 | 12.97 | 12.81 | 12.90 | 273,512 | +0.05(+0.38%) |
Apr 23, 2015 | 12.87 | 12.97 | 12.83 | 12.85 | 530,391 | -0.05(-0.38%) |
Apr 22, 2015 | 12.91 | 13.00 | 12.87 | 12.90 | 310,442 | +0.00(+0.00%) |
Apr 21, 2015 | 12.80 | 12.96 | 12.74 | 12.90 | 435,495 | +0.11(+0.83%) |
Apr 20, 2015 | 12.59 | 12.83 | 12.47 | 12.79 | 257,224 | +0.24(+1.88%) |
Apr 17, 2015 | 12.63 | 12.72 | 12.47 | 12.56 | 265,647 | -0.11(-0.90%) |
Apr 16, 2015 | 12.74 | 12.80 | 12.54 | 12.67 | 207,808 | -0.10(-0.76%) |
Apr 15, 2015 | 12.98 | 12.98 | 12.74 | 12.77 | 219,403 | -0.12(-0.94%) |
Apr 14, 2015 | 12.94 | 13.23 | 12.87 | 12.89 | 523,160 | -0.02(-0.13%) |
Apr 13, 2015 | 12.91 | 13.01 | 12.87 | 12.91 | 273,210 | -0.02(-0.13%) |
Apr 10, 2015 | 13.03 | 13.12 | 12.89 | 12.92 | 237,334 | +0.10(+0.76%) |
Apr 09, 2015 | 13.05 | 13.12 | 12.74 | 12.83 | 221,709 | -0.21(-1.62%) |
Apr 08, 2015 | 13.03 | 13.22 | 13.00 | 13.04 | 245,949 | +0.03(+0.25%) |
Apr 07, 2015 | 13.06 | 13.15 | 12.95 | 13.00 | 457,955 | -0.06(-0.44%) |
Apr 06, 2015 | 12.76 | 13.07 | 12.76 | 13.06 | 246,892 | +0.28(+2.23%) |
Apr 02, 2015 | 12.77 | 12.78 | 12.78 | 12.78 | 599,058 | +0.05(+0.38%) |
Apr 01, 2015 | 12.80 | 12.90 | 12.61 | 12.73 | 241,684 | -0.11(-0.89%) |
Mar 31, 2015 | 12.70 | 12.86 | 12.62 | 12.84 | 346,687 | +0.08(+0.64%) |
Mar 30, 2015 | 12.69 | 12.84 | 12.62 | 12.76 | 194,725 | +0.09(+0.70%) |
Mar 27, 2015 | 12.79 | 12.87 | 12.63 | 12.67 | 353,840 | -0.07(-0.57%) |
Mar 26, 2015 | 12.83 | 13.01 | 12.74 | 12.74 | 339,405 | -0.15(-1.19%) |
Mar 25, 2015 | 13.30 | 13.39 | 12.89 | 12.90 | 455,122 | -0.42(-3.15%) |
Mar 24, 2015 | 13.41 | 13.45 | 13.31 | 13.32 | 191,378 | -0.09(-0.66%) |
Mar 23, 2015 | 13.27 | 13.47 | 13.27 | 13.41 | 325,863 | +0.10(+0.73%) |
Mar 20, 2015 | 13.13 | 13.34 | 13.07 | 13.31 | 1,613,221 | +0.20(+1.54%) |
Mar 19, 2015 | 12.99 | 13.20 | 12.95 | 13.11 | 291,851 | +0.07(+0.56%) |
Mar 18, 2015 | 12.91 | 13.11 | 12.76 | 13.03 | 238,241 | +0.13(+1.00%) |
Mar 17, 2015 | 12.87 | 12.94 | 12.74 | 12.91 | 252,246 | +0.03(+0.25%) |
Mar 16, 2015 | 12.86 | 13.03 | 12.83 | 12.87 | 379,516 | +0.02(+0.13%) |
Mar 13, 2015 | 12.91 | 12.97 | 12.82 | 12.86 | 575,509 | -0.04(-0.31%) |
Mar 12, 2015 | 12.91 | 12.99 | 12.66 | 12.90 | 370,856 | +0.10(+0.76%) |
Mar 11, 2015 | 12.75 | 12.88 | 12.70 | 12.80 | 331,860 | +0.04(+0.32%) |
Mar 10, 2015 | 12.71 | 12.82 | 12.59 | 12.76 | 426,495 | +0.00(+0.00%) |
Mar 09, 2015 | 12.82 | 12.91 | 12.70 | 12.76 | 522,410 | +0.01(+0.06%) |
Mar 06, 2015 | 12.87 | 12.99 | 12.71 | 12.75 | 686,453 | -0.27(-2.10%) |
Mar 05, 2015 | 13.03 | 13.11 | 12.94 | 13.03 | 230,890 | +0.00(+0.00%) |
Mar 04, 2015 | 12.99 | 13.13 | 12.91 | 13.03 | 328,265 | -0.02(-0.19%) |
Mar 03, 2015 | 13.15 | 13.20 | 12.92 | 13.05 | 297,088 | -0.15(-1.10%) |