Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.86 | 12.93 | 12.79 | 12.90 | 55,973 | +0.04(+0.30%) |
May 28, 2015 | 12.84 | 12.88 | 12.71 | 12.86 | 129,136 | -0.12(-0.95%) |
May 27, 2015 | 12.87 | 12.98 | 12.87 | 12.98 | 54,839 | +0.17(+1.34%) |
May 26, 2015 | 12.96 | 12.96 | 12.78 | 12.81 | 141,360 | -0.35(-2.65%) |
May 22, 2015 | 13.17 | 13.16 | 13.16 | 13.16 | 153,276 | -0.14(-1.06%) |
May 21, 2015 | 13.22 | 13.30 | 13.19 | 13.30 | 89,332 | -0.01(-0.09%) |
May 20, 2015 | 13.29 | 13.32 | 13.25 | 13.31 | 70,100 | +0.02(+0.17%) |
May 19, 2015 | 13.33 | 13.34 | 13.25 | 13.29 | 322,691 | -0.22(-1.65%) |
May 18, 2015 | 13.52 | 13.55 | 13.45 | 13.51 | 122,482 | -0.35(-2.50%) |
May 15, 2015 | 13.71 | 13.87 | 13.67 | 13.86 | 157,507 | +0.03(+0.22%) |
May 14, 2015 | 13.76 | 13.88 | 13.72 | 13.83 | 329,879 | +0.28(+2.04%) |
May 13, 2015 | 13.45 | 13.62 | 13.45 | 13.55 | 212,741 | +0.24(+1.79%) |
May 12, 2015 | 13.27 | 13.35 | 13.27 | 13.31 | 226,498 | +0.01(+0.06%) |
May 11, 2015 | 13.31 | 13.37 | 13.29 | 13.31 | 55,983 | -0.12(-0.86%) |
May 08, 2015 | 13.39 | 13.45 | 13.34 | 13.42 | 131,867 | +0.15(+1.10%) |
May 07, 2015 | 13.15 | 13.30 | 13.11 | 13.28 | 83,223 | +0.20(+1.53%) |
May 06, 2015 | 13.13 | 13.18 | 13.06 | 13.08 | 78,776 | +0.02(+0.15%) |
May 05, 2015 | 13.13 | 13.13 | 13.00 | 13.06 | 33,640 | -0.08(-0.62%) |
May 04, 2015 | 13.15 | 13.19 | 13.11 | 13.14 | 61,326 | +0.03(+0.23%) |
May 01, 2015 | 13.03 | 13.12 | 12.98 | 13.11 | 242,742 | +0.13(+1.01%) |
Apr 30, 2015 | 12.96 | 13.02 | 12.95 | 12.98 | 37,036 | +0.03(+0.24%) |
Apr 29, 2015 | 13.03 | 13.10 | 12.93 | 12.95 | 23,313 | -0.09(-0.70%) |
Apr 28, 2015 | 12.91 | 13.05 | 12.91 | 13.04 | 42,436 | +0.10(+0.76%) |
Apr 27, 2015 | 12.89 | 13.02 | 12.89 | 12.94 | 72,354 | +0.11(+0.84%) |
Apr 24, 2015 | 12.75 | 13.00 | 12.72 | 12.83 | 40,330 | +0.12(+0.91%) |
Apr 23, 2015 | 12.54 | 12.76 | 12.53 | 12.71 | 38,148 | +0.11(+0.86%) |
Apr 22, 2015 | 12.60 | 12.65 | 12.53 | 12.61 | 26,135 | -0.09(-0.73%) |
Apr 21, 2015 | 12.62 | 12.71 | 12.47 | 12.70 | 49,839 | +0.16(+1.29%) |
Apr 20, 2015 | 12.53 | 12.62 | 12.48 | 12.54 | 43,750 | -0.03(-0.25%) |
Apr 17, 2015 | 12.53 | 12.57 | 12.47 | 12.57 | 21,154 | -0.12(-0.91%) |
Apr 16, 2015 | 12.70 | 12.75 | 12.61 | 12.68 | 33,281 | +0.02(+0.18%) |
Apr 15, 2015 | 12.65 | 12.69 | 12.56 | 12.66 | 18,677 | +0.08(+0.61%) |
Apr 14, 2015 | 12.60 | 12.61 | 12.56 | 12.58 | 17,609 | +0.10(+0.83%) |
Apr 13, 2015 | 12.53 | 12.58 | 12.46 | 12.48 | 48,706 | -0.01(-0.09%) |
Apr 10, 2015 | 12.46 | 12.51 | 12.42 | 12.49 | 49,515 | -0.05(-0.37%) |
Apr 09, 2015 | 12.55 | 12.60 | 12.50 | 12.54 | 32,422 | -0.05(-0.37%) |
Apr 08, 2015 | 12.61 | 12.65 | 12.53 | 12.58 | 20,956 | +0.04(+0.31%) |
Apr 07, 2015 | 12.55 | 12.63 | 12.54 | 12.55 | 51,128 | -0.07(-0.55%) |
Apr 06, 2015 | 12.53 | 12.71 | 12.53 | 12.61 | 61,785 | +0.12(+0.98%) |
Apr 02, 2015 | 12.40 | 12.49 | 12.49 | 12.49 | 97,504 | +0.18(+1.44%) |
Apr 01, 2015 | 12.29 | 12.36 | 12.18 | 12.31 | 72,443 | +0.18(+1.52%) |
Mar 31, 2015 | 12.07 | 12.18 | 12.07 | 12.13 | 30,189 | -0.07(-0.57%) |
Mar 30, 2015 | 12.13 | 12.25 | 12.05 | 12.20 | 50,348 | +0.12(+0.95%) |
Mar 27, 2015 | 12.05 | 12.12 | 12.01 | 12.08 | 80,989 | -0.05(-0.38%) |
Mar 26, 2015 | 12.25 | 12.25 | 12.11 | 12.13 | 22,247 | -0.25(-2.05%) |
Mar 25, 2015 | 12.41 | 12.45 | 12.37 | 12.38 | 42,440 | -0.02(-0.12%) |
Mar 24, 2015 | 12.46 | 12.46 | 12.37 | 12.40 | 62,770 | -0.02(-0.12%) |
Mar 23, 2015 | 12.32 | 12.45 | 12.32 | 12.41 | 40,154 | +0.17(+1.38%) |
Mar 20, 2015 | 12.21 | 12.31 | 12.15 | 12.25 | 55,970 | +0.22(+1.85%) |
Mar 19, 2015 | 11.99 | 12.07 | 11.98 | 12.02 | 78,132 | -0.08(-0.70%) |
Mar 18, 2015 | 11.82 | 12.15 | 11.81 | 12.11 | 52,739 | +0.15(+1.29%) |
Mar 17, 2015 | 11.96 | 12.00 | 11.89 | 11.95 | 56,553 | -0.07(-0.58%) |
Mar 16, 2015 | 12.02 | 12.05 | 12.01 | 12.02 | 13,983 | +0.12(+1.03%) |
Mar 13, 2015 | 11.89 | 11.92 | 11.82 | 11.90 | 10,226 | -0.08(-0.71%) |
Mar 12, 2015 | 11.79 | 12.00 | 11.79 | 11.98 | 78,953 | +0.12(+0.97%) |
Mar 11, 2015 | 11.87 | 11.92 | 11.79 | 11.87 | 44,542 | -0.10(-0.84%) |
Mar 10, 2015 | 12.08 | 12.08 | 11.95 | 11.97 | 42,934 | -0.42(-3.35%) |
Mar 09, 2015 | 12.39 | 12.41 | 12.35 | 12.38 | 57,547 | +0.05(+0.37%) |
Mar 06, 2015 | 12.34 | 12.41 | 12.33 | 12.34 | 95,569 | -0.06(-0.50%) |
Mar 05, 2015 | 12.33 | 12.42 | 12.33 | 12.40 | 171,112 | +0.13(+1.07%) |
Mar 04, 2015 | 12.31 | 12.47 | 12.21 | 12.27 | 80,126 | -0.20(-1.60%) |
Mar 03, 2015 | 12.55 | 12.57 | 12.42 | 12.47 | 84,635 | -0.04(-0.31%) |