Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.86 | 12.93 | 12.81 | 12.85 | 1,398,804 | -0.09(-0.66%) |
May 28, 2015 | 12.94 | 12.98 | 12.91 | 12.94 | 853,985 | -0.13(-1.03%) |
May 27, 2015 | 12.93 | 12.93 | 12.92 | 13.07 | 633,363 | +0.11(+0.85%) |
May 26, 2015 | 13.19 | 13.19 | 12.94 | 12.96 | 594,861 | -0.14(-1.07%) |
May 22, 2015 | 13.10 | 13.10 | 13.10 | 0 | +0.03(+0.23%) | |
May 21, 2015 | 13.13 | 13.13 | 13.05 | 13.07 | 1,695,736 | +0.14(+1.12%) |
May 20, 2015 | 12.90 | 13.07 | 12.90 | 12.93 | 1,342,676 | -0.29(-2.16%) |
May 19, 2015 | 13.20 | 13.22 | 13.15 | 13.21 | 286,690 | -0.08(-0.60%) |
May 18, 2015 | 13.44 | 13.44 | 13.29 | 13.29 | 134,964 | -0.17(-1.26%) |
May 15, 2015 | 13.44 | 13.47 | 13.35 | 13.46 | 66,792 | +0.09(+0.64%) |
May 14, 2015 | 13.32 | 13.44 | 13.30 | 13.38 | 99,963 | +0.13(+1.02%) |
May 13, 2015 | 13.28 | 13.30 | 13.07 | 13.24 | 63,212 | +0.14(+1.07%) |
May 12, 2015 | 13.10 | 13.12 | 13.07 | 13.10 | 51,502 | -0.06(-0.46%) |
May 11, 2015 | 13.03 | 13.22 | 13.03 | 13.16 | 84,472 | -0.21(-1.57%) |
May 08, 2015 | 13.37 | 13.39 | 13.30 | 13.37 | 93,668 | +0.14(+1.06%) |
May 07, 2015 | 13.23 | 13.24 | 13.11 | 13.23 | 148,935 | +0.03(+0.19%) |
May 06, 2015 | 13.25 | 13.31 | 13.19 | 13.21 | 198,982 | -0.02(-0.11%) |
May 05, 2015 | 13.26 | 13.26 | 13.15 | 13.22 | 64,575 | -0.19(-1.42%) |
May 04, 2015 | 13.11 | 13.45 | 13.11 | 13.41 | 245,055 | +0.33(+2.52%) |
May 01, 2015 | 13.09 | 13.11 | 13.05 | 13.08 | 17,919 | -0.03(-0.23%) |
Apr 30, 2015 | 13.09 | 13.14 | 13.06 | 13.11 | 219,980 | -0.23(-1.72%) |
Apr 29, 2015 | 13.40 | 13.40 | 13.27 | 13.34 | 106,504 | +0.04(+0.30%) |
Apr 28, 2015 | 13.45 | 13.45 | 13.28 | 13.30 | 133,546 | -0.15(-1.12%) |
Apr 27, 2015 | 13.49 | 13.60 | 13.45 | 13.45 | 23,865 | -0.01(-0.05%) |
Apr 24, 2015 | 13.55 | 13.55 | 13.45 | 13.46 | 399,664 | +0.01(+0.05%) |
Apr 23, 2015 | 13.21 | 13.45 | 13.21 | 13.45 | 107,669 | +0.09(+0.67%) |
Apr 22, 2015 | 13.37 | 13.43 | 13.35 | 13.36 | 53,505 | +0.01(+0.07%) |
Apr 21, 2015 | 13.30 | 13.40 | 13.30 | 13.35 | 22,201 | -0.36(-2.63%) |
Apr 20, 2015 | 13.78 | 13.82 | 13.71 | 13.71 | 417,574 | +0.01(+0.07%) |
Apr 17, 2015 | 13.87 | 13.87 | 13.47 | 13.70 | 205,225 | -0.48(-3.39%) |
Apr 16, 2015 | 14.10 | 14.18 | 13.80 | 14.18 | 183,688 | +0.06(+0.42%) |
Apr 15, 2015 | 14.10 | 14.13 | 13.93 | 14.12 | 182,152 | -0.01(-0.07%) |
Apr 14, 2015 | 13.87 | 14.15 | 13.87 | 14.13 | 52,608 | +0.36(+2.61%) |
Apr 13, 2015 | 13.56 | 13.81 | 13.56 | 13.77 | 21,581 | +0.23(+1.70%) |
Apr 10, 2015 | 13.63 | 13.63 | 13.48 | 13.54 | 23,877 | +0.05(+0.41%) |
Apr 09, 2015 | 13.48 | 13.53 | 13.47 | 13.48 | 37,518 | -0.07(-0.48%) |
Apr 08, 2015 | 13.49 | 13.59 | 13.49 | 13.55 | 30,382 | +0.14(+1.04%) |
Apr 07, 2015 | 13.40 | 13.47 | 13.40 | 13.41 | 21,060 | +0.00(+0.00%) |
Apr 06, 2015 | 13.20 | 13.46 | 13.20 | 13.41 | 23,160 | +0.08(+0.60%) |
Apr 02, 2015 | 13.33 | 13.33 | 13.33 | 0 | +0.10(+0.76%) | |
Apr 01, 2015 | 13.14 | 13.26 | 13.14 | 13.23 | 43,826 | +0.08(+0.57%) |
Mar 31, 2015 | 13.23 | 13.23 | 13.05 | 13.15 | 72,496 | -0.15(-1.09%) |
Mar 30, 2015 | 13.29 | 13.30 | 13.20 | 13.30 | 17,372 | +0.11(+0.83%) |
Mar 27, 2015 | 12.98 | 13.22 | 12.98 | 13.19 | 12,861 | -0.08(-0.60%) |
Mar 26, 2015 | 13.23 | 13.30 | 13.15 | 13.27 | 47,921 | +0.25(+1.92%) |
Mar 25, 2015 | 12.93 | 13.11 | 12.93 | 13.02 | 31,018 | +0.07(+0.54%) |
Mar 24, 2015 | 12.96 | 12.98 | 12.94 | 12.95 | 70,469 | -0.15(-1.15%) |
Mar 23, 2015 | 12.88 | 13.13 | 12.88 | 13.10 | 31,798 | +0.11(+0.85%) |
Mar 20, 2015 | 12.89 | 12.99 | 12.79 | 12.99 | 39,587 | +0.46(+3.71%) |
Mar 19, 2015 | 12.54 | 12.56 | 12.46 | 12.53 | 27,936 | -0.13(-1.07%) |
Mar 18, 2015 | 12.35 | 12.67 | 12.33 | 12.66 | 38,253 | +0.39(+3.18%) |
Mar 17, 2015 | 12.11 | 12.44 | 12.10 | 12.27 | 129,925 | -0.38(-3.00%) |
Mar 16, 2015 | 12.62 | 12.65 | 12.57 | 12.65 | 32,446 | +0.23(+1.85%) |
Mar 13, 2015 | 12.67 | 12.67 | 12.40 | 12.42 | 27,737 | -0.22(-1.74%) |
Mar 12, 2015 | 12.48 | 12.70 | 12.48 | 12.64 | 49,027 | +0.08(+0.67%) |
Mar 11, 2015 | 12.68 | 12.68 | 12.50 | 12.56 | 26,736 | -0.00(-0.03%) |
Mar 10, 2015 | 12.60 | 12.60 | 12.48 | 12.56 | 28,249 | -0.17(-1.34%) |
Mar 09, 2015 | 12.65 | 12.79 | 12.63 | 12.73 | 22,417 | +0.08(+0.63%) |
Mar 06, 2015 | 12.60 | 12.77 | 12.60 | 12.65 | 33,362 | -0.17(-1.33%) |
Mar 05, 2015 | 12.81 | 12.90 | 12.80 | 12.82 | 35,824 | -0.10(-0.77%) |
Mar 04, 2015 | 13.04 | 12.84 | 12.92 | 30,994 | -0.12(-0.92%) | |
Mar 03, 2015 | 12.87 | 13.04 | 12.87 | 13.04 | 16,624 | +0.17(+1.32%) |