Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.51 | 12.57 | 12.35 | 12.49 | 90,965 | -0.09(-0.75%) |
May 28, 2015 | 12.55 | 12.60 | 12.42 | 12.59 | 80,182 | -0.13(-1.01%) |
May 27, 2015 | 12.58 | 12.74 | 12.45 | 12.72 | 13,222 | +0.12(+0.96%) |
May 26, 2015 | 12.60 | 12.65 | 12.38 | 12.60 | 24,467 | -0.09(-0.75%) |
May 22, 2015 | 12.60 | 12.69 | 12.69 | 12.69 | 76,649 | +0.02(+0.14%) |
May 21, 2015 | 12.70 | 12.76 | 12.59 | 12.67 | 20,004 | -0.03(-0.27%) |
May 20, 2015 | 12.66 | 12.72 | 12.49 | 12.71 | 23,254 | +0.12(+0.96%) |
May 19, 2015 | 12.63 | 12.70 | 12.48 | 12.59 | 17,555 | -0.04(-0.34%) |
May 18, 2015 | 12.54 | 12.72 | 12.47 | 12.63 | 25,739 | +0.06(+0.48%) |
May 15, 2015 | 12.69 | 12.73 | 12.50 | 12.57 | 19,396 | -0.13(-1.02%) |
May 14, 2015 | 12.61 | 12.81 | 12.08 | 12.70 | 28,651 | +0.09(+0.75%) |
May 13, 2015 | 12.84 | 12.84 | 12.51 | 12.60 | 26,999 | -0.28(-2.20%) |
May 12, 2015 | 12.72 | 12.90 | 12.52 | 12.89 | 74,572 | +0.11(+0.88%) |
May 11, 2015 | 12.65 | 12.82 | 12.62 | 12.78 | 27,599 | +0.08(+0.61%) |
May 08, 2015 | 12.87 | 12.87 | 12.59 | 12.70 | 19,027 | -0.09(-0.74%) |
May 07, 2015 | 12.77 | 12.81 | 12.64 | 12.79 | 64,384 | +0.03(+0.20%) |
May 06, 2015 | 12.72 | 13.00 | 12.57 | 12.77 | 79,685 | +0.03(+0.20%) |
May 05, 2015 | 12.28 | 12.74 | 12.25 | 12.74 | 53,633 | +0.48(+3.93%) |
May 04, 2015 | 12.28 | 12.45 | 12.20 | 12.26 | 62,800 | -0.21(-1.72%) |
May 01, 2015 | 12.55 | 12.63 | 12.38 | 12.47 | 32,597 | -0.03(-0.27%) |
Apr 30, 2015 | 13.09 | 13.11 | 12.47 | 12.51 | 48,834 | -0.74(-5.58%) |
Apr 29, 2015 | 13.39 | 13.45 | 13.15 | 13.25 | 15,635 | -0.24(-1.80%) |
Apr 28, 2015 | 13.33 | 13.58 | 13.28 | 13.49 | 16,502 | +0.13(+0.96%) |
Apr 27, 2015 | 13.22 | 13.56 | 13.22 | 13.36 | 35,502 | +0.03(+0.26%) |
Apr 24, 2015 | 13.49 | 13.64 | 13.26 | 13.33 | 24,927 | -0.21(-1.58%) |
Apr 23, 2015 | 13.82 | 13.87 | 13.42 | 13.54 | 26,648 | -0.39(-2.77%) |
Apr 22, 2015 | 13.67 | 13.96 | 13.51 | 13.93 | 46,062 | +0.33(+2.40%) |
Apr 21, 2015 | 14.11 | 14.11 | 13.51 | 13.60 | 41,351 | -0.42(-3.00%) |
Apr 20, 2015 | 13.81 | 14.04 | 13.77 | 14.02 | 85,234 | +0.46(+3.42%) |
Apr 17, 2015 | 13.58 | 13.71 | 13.08 | 13.56 | 683,752 | -0.18(-1.31%) |
Apr 16, 2015 | 13.17 | 13.91 | 13.15 | 13.74 | 81,548 | +0.55(+4.16%) |
Apr 15, 2015 | 13.17 | 13.30 | 13.07 | 13.19 | 35,851 | +0.15(+1.18%) |
Apr 14, 2015 | 13.06 | 13.20 | 12.74 | 13.04 | 29,465 | +0.04(+0.33%) |
Apr 13, 2015 | 13.01 | 13.17 | 12.91 | 12.99 | 31,923 | +0.07(+0.53%) |
Apr 10, 2015 | 13.08 | 13.08 | 12.86 | 12.93 | 17,042 | -0.06(-0.46%) |
Apr 09, 2015 | 12.73 | 13.05 | 12.65 | 12.99 | 49,223 | +0.26(+2.02%) |
Apr 08, 2015 | 12.72 | 12.86 | 12.65 | 12.73 | 57,849 | -0.03(-0.20%) |
Apr 07, 2015 | 12.75 | 13.07 | 12.74 | 12.75 | 49,992 | -0.21(-1.59%) |
Apr 06, 2015 | 12.63 | 12.99 | 12.46 | 12.96 | 39,377 | +0.16(+1.27%) |
Apr 02, 2015 | 12.82 | 12.80 | 12.80 | 12.80 | 62,610 | -0.03(-0.20%) |
Apr 01, 2015 | 13.03 | 13.21 | 12.75 | 12.82 | 24,054 | -0.28(-2.16%) |
Mar 31, 2015 | 13.12 | 13.29 | 13.03 | 13.11 | 39,418 | -0.16(-1.23%) |
Mar 30, 2015 | 13.17 | 13.53 | 13.09 | 13.27 | 66,924 | +0.09(+0.72%) |
Mar 27, 2015 | 13.13 | 13.21 | 13.01 | 13.17 | 24,040 | -0.07(-0.52%) |
Mar 26, 2015 | 13.28 | 13.32 | 13.10 | 13.24 | 13,531 | +0.05(+0.39%) |
Mar 25, 2015 | 13.60 | 13.66 | 13.17 | 13.19 | 45,687 | -0.45(-3.33%) |
Mar 24, 2015 | 12.87 | 13.72 | 12.84 | 13.65 | 78,104 | +0.82(+6.42%) |
Mar 23, 2015 | 12.52 | 12.84 | 12.47 | 12.82 | 61,664 | +0.30(+2.40%) |
Mar 20, 2015 | 12.62 | 12.77 | 12.33 | 12.52 | 64,174 | +0.00(+0.00%) |
Mar 19, 2015 | 12.41 | 12.67 | 12.39 | 12.52 | 98,781 | +0.09(+0.69%) |
Mar 18, 2015 | 12.55 | 12.55 | 12.36 | 12.44 | 69,556 | -0.03(-0.28%) |
Mar 17, 2015 | 12.40 | 12.55 | 12.36 | 12.47 | 47,324 | +0.11(+0.90%) |
Mar 16, 2015 | 12.64 | 12.64 | 12.20 | 12.36 | 176,041 | -0.16(-1.30%) |
Mar 13, 2015 | 12.56 | 12.61 | 12.44 | 12.52 | 95,181 | -0.01(-0.07%) |
Mar 12, 2015 | 11.15 | 13.01 | 10.70 | 12.53 | 142,524 | -0.49(-3.75%) |
Mar 11, 2015 | 13.22 | 13.34 | 12.98 | 13.02 | 33,004 | -0.25(-1.88%) |
Mar 10, 2015 | 13.33 | 13.35 | 12.78 | 13.27 | 15,884 | -0.11(-0.83%) |
Mar 09, 2015 | 13.42 | 13.56 | 13.26 | 13.38 | 10,239 | +0.09(+0.71%) |
Mar 06, 2015 | 13.29 | 13.47 | 13.26 | 13.29 | 24,803 | -0.09(-0.71%) |
Mar 05, 2015 | 13.42 | 13.58 | 13.05 | 13.38 | 25,248 | -0.04(-0.32%) |
Mar 04, 2015 | 13.47 | 13.73 | 13.37 | 13.42 | 23,331 | -0.05(-0.38%) |
Mar 03, 2015 | 13.65 | 13.65 | 13.46 | 13.47 | 7,684 | -0.15(-1.13%) |