Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.65 | 12.71 | 12.49 | 12.63 | 89,945 | -0.10(-0.75%) |
May 28, 2015 | 12.69 | 12.74 | 12.56 | 12.73 | 79,283 | -0.13(-1.01%) |
May 27, 2015 | 12.72 | 12.89 | 12.59 | 12.86 | 13,074 | +0.12(+0.96%) |
May 26, 2015 | 12.74 | 12.79 | 12.52 | 12.74 | 24,193 | -0.10(-0.75%) |
May 22, 2015 | 12.75 | 12.83 | 12.83 | 12.83 | 75,790 | +0.02(+0.14%) |
May 21, 2015 | 12.84 | 12.90 | 12.73 | 12.82 | 19,780 | -0.03(-0.27%) |
May 20, 2015 | 12.80 | 12.86 | 12.63 | 12.85 | 22,993 | +0.12(+0.96%) |
May 19, 2015 | 12.77 | 12.85 | 12.63 | 12.73 | 17,358 | -0.04(-0.34%) |
May 18, 2015 | 12.68 | 12.87 | 12.61 | 12.77 | 25,451 | +0.06(+0.48%) |
May 15, 2015 | 12.83 | 12.88 | 12.64 | 12.71 | 19,178 | -0.13(-1.02%) |
May 14, 2015 | 12.76 | 12.95 | 12.22 | 12.84 | 28,329 | +0.10(+0.75%) |
May 13, 2015 | 12.99 | 12.99 | 12.65 | 12.75 | 26,696 | -0.29(-2.20%) |
May 12, 2015 | 12.87 | 13.05 | 12.66 | 13.03 | 73,736 | +0.11(+0.88%) |
May 11, 2015 | 12.79 | 12.96 | 12.76 | 12.92 | 27,290 | +0.08(+0.61%) |
May 08, 2015 | 13.02 | 13.02 | 12.73 | 12.84 | 18,814 | -0.10(-0.74%) |
May 07, 2015 | 12.91 | 12.96 | 12.78 | 12.94 | 63,662 | +0.03(+0.20%) |
May 06, 2015 | 12.87 | 13.15 | 12.71 | 12.91 | 78,792 | +0.03(+0.20%) |
May 05, 2015 | 12.42 | 12.89 | 12.39 | 12.89 | 53,032 | +0.49(+3.93%) |
May 04, 2015 | 12.42 | 12.59 | 12.34 | 12.40 | 62,096 | -0.22(-1.72%) |
May 01, 2015 | 12.69 | 12.77 | 12.52 | 12.62 | 32,232 | -0.03(-0.28%) |
Apr 30, 2015 | 13.24 | 13.26 | 12.61 | 12.65 | 48,287 | -0.75(-5.58%) |
Apr 29, 2015 | 13.55 | 13.60 | 13.30 | 13.40 | 15,460 | -0.25(-1.80%) |
Apr 28, 2015 | 13.48 | 13.73 | 13.43 | 13.64 | 16,317 | +0.13(+0.96%) |
Apr 27, 2015 | 13.37 | 13.71 | 13.37 | 13.51 | 35,103 | +0.03(+0.26%) |
Apr 24, 2015 | 13.64 | 13.79 | 13.41 | 13.48 | 24,647 | -0.22(-1.58%) |
Apr 23, 2015 | 13.98 | 14.03 | 13.58 | 13.70 | 26,349 | -0.39(-2.77%) |
Apr 22, 2015 | 13.83 | 14.12 | 13.66 | 14.09 | 45,544 | +0.33(+2.40%) |
Apr 21, 2015 | 14.27 | 14.27 | 13.66 | 13.76 | 40,886 | -0.42(-3.00%) |
Apr 20, 2015 | 13.97 | 14.20 | 13.92 | 14.18 | 84,276 | +0.47(+3.42%) |
Apr 17, 2015 | 13.73 | 13.86 | 13.23 | 13.71 | 676,064 | -0.18(-1.31%) |
Apr 16, 2015 | 13.32 | 14.07 | 13.30 | 13.90 | 80,631 | +0.56(+4.16%) |
Apr 15, 2015 | 13.32 | 13.45 | 13.22 | 13.34 | 35,448 | +0.16(+1.18%) |
Apr 14, 2015 | 13.21 | 13.35 | 12.88 | 13.19 | 29,134 | +0.04(+0.33%) |
Apr 13, 2015 | 13.16 | 13.32 | 13.05 | 13.14 | 31,564 | +0.07(+0.53%) |
Apr 10, 2015 | 13.23 | 13.23 | 13.00 | 13.07 | 16,850 | -0.06(-0.46%) |
Apr 09, 2015 | 12.87 | 13.20 | 12.79 | 13.13 | 48,670 | +0.26(+2.02%) |
Apr 08, 2015 | 12.86 | 13.00 | 12.79 | 12.87 | 57,198 | -0.03(-0.20%) |
Apr 07, 2015 | 12.89 | 13.22 | 12.88 | 12.90 | 49,429 | -0.21(-1.59%) |
Apr 06, 2015 | 12.78 | 13.13 | 12.60 | 13.11 | 38,934 | +0.16(+1.27%) |
Apr 02, 2015 | 12.97 | 12.94 | 12.94 | 12.94 | 61,906 | -0.03(-0.20%) |
Apr 01, 2015 | 13.18 | 13.36 | 12.89 | 12.97 | 23,784 | -0.29(-2.16%) |
Mar 31, 2015 | 13.27 | 13.45 | 13.18 | 13.25 | 38,974 | -0.16(-1.23%) |
Mar 30, 2015 | 13.32 | 13.69 | 13.24 | 13.42 | 66,172 | +0.10(+0.72%) |
Mar 27, 2015 | 13.28 | 13.36 | 13.16 | 13.32 | 23,770 | -0.07(-0.52%) |
Mar 26, 2015 | 13.43 | 13.47 | 13.25 | 13.39 | 13,379 | +0.05(+0.39%) |
Mar 25, 2015 | 13.76 | 13.82 | 13.32 | 13.34 | 45,173 | -0.46(-3.33%) |
Mar 24, 2015 | 13.02 | 13.88 | 12.99 | 13.80 | 77,225 | +0.83(+6.42%) |
Mar 23, 2015 | 12.66 | 12.99 | 12.61 | 12.97 | 60,970 | +0.30(+2.40%) |
Mar 20, 2015 | 12.76 | 12.92 | 12.47 | 12.66 | 63,452 | +0.00(+0.00%) |
Mar 19, 2015 | 12.55 | 12.82 | 12.53 | 12.66 | 97,671 | +0.09(+0.69%) |
Mar 18, 2015 | 12.69 | 12.69 | 12.50 | 12.58 | 68,774 | -0.03(-0.28%) |
Mar 17, 2015 | 12.54 | 12.69 | 12.50 | 12.61 | 46,792 | +0.11(+0.90%) |
Mar 16, 2015 | 12.79 | 12.79 | 12.34 | 12.50 | 174,062 | -0.16(-1.30%) |
Mar 13, 2015 | 12.70 | 12.76 | 12.58 | 12.66 | 94,111 | -0.01(-0.07%) |
Mar 12, 2015 | 11.28 | 13.16 | 10.83 | 12.67 | 140,921 | -0.49(-3.75%) |
Mar 11, 2015 | 13.37 | 13.49 | 13.12 | 13.17 | 32,633 | -0.25(-1.87%) |
Mar 10, 2015 | 13.48 | 13.51 | 12.92 | 13.42 | 15,706 | -0.11(-0.83%) |
Mar 09, 2015 | 13.58 | 13.71 | 13.41 | 13.53 | 10,124 | +0.10(+0.71%) |
Mar 06, 2015 | 13.45 | 13.62 | 13.41 | 13.44 | 24,524 | -0.10(-0.71%) |
Mar 05, 2015 | 13.58 | 13.73 | 13.20 | 13.53 | 24,964 | -0.04(-0.32%) |
Mar 04, 2015 | 13.62 | 13.88 | 13.52 | 13.58 | 23,069 | -0.05(-0.38%) |
Mar 03, 2015 | 13.80 | 13.80 | 13.61 | 13.63 | 7,598 | -0.16(-1.13%) |