Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.25 | 12.34 | 12.15 | 12.26 | 1,675,357 | -0.01(-0.05%) |
May 28, 2015 | 12.21 | 12.27 | 12.15 | 12.27 | 1,115,856 | +0.05(+0.38%) |
May 27, 2015 | 12.11 | 12.27 | 12.07 | 12.22 | 1,529,320 | +0.11(+0.87%) |
May 26, 2015 | 12.17 | 12.19 | 12.00 | 12.12 | 1,229,199 | -0.12(-1.00%) |
May 22, 2015 | 12.26 | 12.24 | 12.24 | 12.24 | 1,182,037 | -0.04(-0.33%) |
May 21, 2015 | 12.33 | 12.40 | 12.22 | 12.28 | 942,518 | -0.04(-0.33%) |
May 20, 2015 | 12.15 | 12.35 | 12.14 | 12.32 | 2,020,836 | +0.19(+1.59%) |
May 19, 2015 | 11.94 | 12.13 | 11.88 | 12.13 | 2,035,125 | +0.13(+1.07%) |
May 18, 2015 | 12.00 | 12.03 | 11.88 | 12.00 | 927,295 | -0.06(-0.49%) |
May 15, 2015 | 11.87 | 12.15 | 11.80 | 12.06 | 1,310,350 | +0.19(+1.58%) |
May 14, 2015 | 11.79 | 11.88 | 11.69 | 11.87 | 1,381,124 | +0.15(+1.25%) |
May 13, 2015 | 11.95 | 12.02 | 11.64 | 11.73 | 1,841,160 | -0.17(-1.43%) |
May 12, 2015 | 11.83 | 11.92 | 11.69 | 11.90 | 1,534,841 | +0.05(+0.45%) |
May 11, 2015 | 11.94 | 12.02 | 11.78 | 11.84 | 1,439,705 | -0.15(-1.27%) |
May 08, 2015 | 12.05 | 12.09 | 11.87 | 11.99 | 1,799,399 | +0.19(+1.59%) |
May 07, 2015 | 11.89 | 11.91 | 11.72 | 11.81 | 1,998,566 | -0.08(-0.64%) |
May 06, 2015 | 12.33 | 12.36 | 11.78 | 11.88 | 2,857,379 | -0.37(-3.06%) |
May 05, 2015 | 12.88 | 13.23 | 12.24 | 12.26 | 3,072,024 | -0.73(-5.59%) |
May 04, 2015 | 13.13 | 13.29 | 12.93 | 12.98 | 2,532,014 | -0.09(-0.67%) |
May 01, 2015 | 13.05 | 13.14 | 12.92 | 13.07 | 1,163,518 | +0.02(+0.13%) |
Apr 30, 2015 | 13.22 | 13.27 | 12.89 | 13.05 | 4,003,965 | -0.22(-1.68%) |
Apr 29, 2015 | 13.18 | 13.30 | 13.05 | 13.28 | 1,436,401 | +0.01(+0.09%) |
Apr 28, 2015 | 12.98 | 13.28 | 12.97 | 13.27 | 1,277,281 | +0.26(+1.98%) |
Apr 27, 2015 | 13.33 | 13.35 | 12.97 | 13.01 | 1,721,715 | -0.26(-1.94%) |
Apr 24, 2015 | 13.23 | 13.36 | 13.19 | 13.27 | 1,404,797 | +0.05(+0.35%) |
Apr 23, 2015 | 13.20 | 13.34 | 13.17 | 13.22 | 966,878 | +0.04(+0.31%) |
Apr 22, 2015 | 13.13 | 13.21 | 12.96 | 13.18 | 1,112,808 | +0.05(+0.40%) |
Apr 21, 2015 | 13.34 | 13.39 | 13.03 | 13.13 | 1,182,257 | -0.16(-1.23%) |
Apr 20, 2015 | 13.20 | 13.49 | 13.17 | 13.29 | 1,050,163 | +0.16(+1.20%) |
Apr 17, 2015 | 13.10 | 13.24 | 13.07 | 13.13 | 1,069,990 | -0.10(-0.75%) |
Apr 16, 2015 | 13.43 | 13.43 | 13.11 | 13.23 | 1,233,489 | -0.18(-1.35%) |
Apr 15, 2015 | 13.30 | 13.54 | 13.27 | 13.41 | 1,396,763 | +0.17(+1.28%) |
Apr 14, 2015 | 13.17 | 13.31 | 13.14 | 13.24 | 1,161,128 | +0.12(+0.89%) |
Apr 13, 2015 | 13.27 | 13.32 | 13.13 | 13.13 | 1,730,105 | -0.15(-1.10%) |
Apr 10, 2015 | 13.13 | 13.28 | 13.07 | 13.27 | 1,359,952 | +0.16(+1.21%) |
Apr 09, 2015 | 13.12 | 13.20 | 12.95 | 13.11 | 1,845,866 | -0.01(-0.04%) |
Apr 08, 2015 | 13.13 | 13.14 | 12.89 | 13.12 | 1,824,226 | +0.08(+0.58%) |
Apr 07, 2015 | 12.98 | 13.21 | 12.94 | 13.04 | 1,751,470 | +0.05(+0.41%) |
Apr 06, 2015 | 12.79 | 13.07 | 12.74 | 12.99 | 1,928,456 | +0.21(+1.65%) |
Apr 02, 2015 | 12.51 | 12.78 | 12.78 | 12.78 | 1,882,244 | +0.26(+2.06%) |
Apr 01, 2015 | 12.49 | 12.59 | 12.41 | 12.52 | 1,580,603 | +0.02(+0.19%) |
Mar 31, 2015 | 12.54 | 12.68 | 12.38 | 12.50 | 1,550,688 | -0.14(-1.11%) |
Mar 30, 2015 | 12.46 | 12.74 | 12.40 | 12.64 | 1,317,272 | +0.25(+1.98%) |
Mar 27, 2015 | 12.36 | 12.43 | 12.25 | 12.39 | 1,234,037 | +0.04(+0.33%) |
Mar 26, 2015 | 12.64 | 12.74 | 12.34 | 12.35 | 1,909,156 | -0.29(-2.32%) |
Mar 25, 2015 | 12.83 | 12.91 | 12.63 | 12.64 | 1,332,809 | -0.13(-1.01%) |
Mar 24, 2015 | 12.92 | 13.01 | 12.76 | 12.77 | 1,173,657 | -0.15(-1.18%) |
Mar 23, 2015 | 12.87 | 12.97 | 12.85 | 12.93 | 1,413,284 | +0.07(+0.55%) |
Mar 20, 2015 | 12.56 | 12.90 | 12.53 | 12.86 | 4,825,069 | +0.35(+2.76%) |
Mar 19, 2015 | 12.60 | 12.65 | 12.43 | 12.51 | 1,048,506 | -0.13(-1.02%) |
Mar 18, 2015 | 12.28 | 12.72 | 12.18 | 12.64 | 1,822,377 | +0.32(+2.57%) |
Mar 17, 2015 | 12.08 | 12.35 | 12.05 | 12.32 | 1,894,539 | +0.20(+1.64%) |
Mar 16, 2015 | 11.83 | 12.16 | 11.83 | 12.12 | 1,937,014 | +0.34(+2.88%) |
Mar 13, 2015 | 12.06 | 12.06 | 11.72 | 11.78 | 1,682,667 | -0.30(-2.47%) |
Mar 12, 2015 | 12.30 | 12.34 | 12.07 | 12.08 | 1,329,632 | -0.16(-1.29%) |
Mar 11, 2015 | 11.98 | 12.31 | 11.91 | 12.24 | 2,777,162 | +0.29(+2.45%) |
Mar 10, 2015 | 12.27 | 12.28 | 11.92 | 11.95 | 1,905,608 | -0.50(-4.00%) |
Mar 09, 2015 | 12.42 | 12.70 | 12.41 | 12.45 | 1,850,235 | +0.04(+0.28%) |
Mar 06, 2015 | 12.61 | 12.70 | 12.31 | 12.41 | 2,249,042 | -0.34(-2.66%) |
Mar 05, 2015 | 12.81 | 12.85 | 12.64 | 12.75 | 1,521,891 | -0.07(-0.55%) |
Mar 04, 2015 | 12.85 | 12.89 | 12.63 | 12.82 | 1,942,261 | -0.07(-0.55%) |
Mar 03, 2015 | 12.75 | 12.96 | 12.68 | 12.89 | 2,034,737 | +0.14(+1.10%) |