Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.02 | 12.27 | 12.02 | 12.24 | 15,242 | +0.19(+1.55%) |
May 28, 2015 | 11.83 | 12.09 | 11.83 | 12.05 | 12,216 | +0.04(+0.35%) |
May 27, 2015 | 11.90 | 12.02 | 11.87 | 12.01 | 12,315 | +0.12(+1.00%) |
May 26, 2015 | 12.20 | 12.20 | 11.88 | 11.89 | 23,758 | -0.28(-2.30%) |
May 22, 2015 | 12.36 | 12.17 | 12.17 | 12.17 | 10,139 | -0.23(-1.85%) |
May 21, 2015 | 12.31 | 12.48 | 12.31 | 12.40 | 5,849 | +0.01(+0.07%) |
May 20, 2015 | 12.46 | 12.51 | 12.14 | 12.39 | 14,150 | -0.01(-0.07%) |
May 19, 2015 | 12.40 | 12.44 | 12.39 | 12.40 | 7,260 | -0.01(-0.07%) |
May 18, 2015 | 12.32 | 12.51 | 12.32 | 12.41 | 9,742 | -0.05(-0.41%) |
May 15, 2015 | 12.48 | 12.50 | 12.37 | 12.46 | 15,681 | -0.01(-0.07%) |
May 14, 2015 | 12.33 | 12.51 | 12.33 | 12.47 | 8,059 | +0.14(+1.10%) |
May 13, 2015 | 12.47 | 12.51 | 12.27 | 12.33 | 13,113 | -0.20(-1.62%) |
May 12, 2015 | 12.52 | 12.60 | 12.33 | 12.54 | 23,373 | +0.03(+0.20%) |
May 11, 2015 | 12.53 | 12.63 | 12.45 | 12.51 | 16,229 | +0.01(+0.07%) |
May 08, 2015 | 12.49 | 12.54 | 12.37 | 12.50 | 30,433 | +0.17(+1.38%) |
May 07, 2015 | 12.34 | 12.62 | 12.20 | 12.33 | 14,802 | +0.03(+0.28%) |
May 06, 2015 | 12.35 | 12.76 | 12.17 | 12.30 | 30,714 | -0.01(-0.07%) |
May 05, 2015 | 12.29 | 12.39 | 12.14 | 12.31 | 39,699 | +0.08(+0.69%) |
May 04, 2015 | 12.32 | 12.68 | 12.20 | 12.22 | 23,058 | -0.02(-0.14%) |
May 01, 2015 | 12.00 | 12.54 | 12.00 | 12.24 | 466,582 | +0.31(+2.56%) |
Apr 30, 2015 | 12.36 | 12.36 | 11.87 | 11.93 | 38,590 | -0.52(-4.16%) |
Apr 29, 2015 | 12.97 | 13.06 | 12.47 | 12.45 | 19,100 | -0.43(-3.36%) |
Apr 28, 2015 | 12.95 | 13.15 | 12.71 | 12.88 | 13,517 | +0.06(+0.46%) |
Apr 27, 2015 | 13.38 | 13.50 | 12.73 | 12.82 | 24,725 | -0.70(-5.20%) |
Apr 24, 2015 | 13.19 | 13.53 | 13.19 | 13.53 | 12,454 | +0.18(+1.33%) |
Apr 23, 2015 | 13.24 | 13.46 | 13.24 | 13.35 | 8,596 | -0.08(-0.57%) |
Apr 22, 2015 | 13.22 | 13.44 | 13.03 | 13.43 | 53,286 | +0.21(+1.61%) |
Apr 21, 2015 | 13.44 | 13.46 | 13.16 | 13.21 | 9,857 | -0.20(-1.52%) |
Apr 20, 2015 | 13.39 | 13.49 | 13.08 | 13.42 | 55,848 | +0.06(+0.44%) |
Apr 17, 2015 | 13.43 | 13.53 | 13.26 | 13.36 | 62,610 | -0.19(-1.38%) |
Apr 16, 2015 | 13.37 | 13.57 | 13.37 | 13.54 | 34,030 | +0.00(+0.00%) |
Apr 15, 2015 | 13.57 | 13.57 | 13.48 | 13.54 | 67,019 | -0.02(-0.13%) |
Apr 14, 2015 | 13.53 | 13.59 | 13.49 | 13.56 | 174,937 | -0.05(-0.37%) |
Apr 13, 2015 | 13.54 | 13.78 | 13.49 | 13.61 | 68,666 | +0.08(+0.63%) |
Apr 10, 2015 | 13.64 | 13.66 | 13.40 | 13.53 | 33,975 | -0.04(-0.31%) |
Apr 09, 2015 | 13.67 | 13.72 | 13.49 | 13.57 | 15,068 | -0.17(-1.24%) |
Apr 08, 2015 | 13.84 | 13.84 | 13.50 | 13.74 | 278,760 | +0.06(+0.43%) |
Apr 07, 2015 | 13.81 | 13.84 | 13.60 | 13.68 | 9,158 | -0.09(-0.68%) |
Apr 06, 2015 | 13.59 | 13.78 | 13.48 | 13.77 | 12,033 | +0.00(+0.00%) |
Apr 02, 2015 | 13.73 | 13.77 | 13.77 | 13.77 | 34,545 | +0.09(+0.68%) |
Apr 01, 2015 | 13.75 | 13.75 | 13.34 | 13.68 | 21,653 | -0.10(-0.74%) |
Mar 31, 2015 | 13.74 | 13.78 | 13.62 | 13.78 | 10,452 | +0.05(+0.37%) |
Mar 30, 2015 | 13.70 | 13.85 | 13.12 | 13.73 | 13,235 | +0.16(+1.19%) |
Mar 27, 2015 | 13.49 | 13.66 | 13.49 | 13.57 | 16,896 | +0.07(+0.50%) |
Mar 26, 2015 | 13.41 | 13.66 | 13.32 | 13.50 | 14,898 | +0.03(+0.25%) |
Mar 25, 2015 | 13.78 | 13.78 | 13.41 | 13.47 | 15,529 | -0.14(-1.06%) |
Mar 24, 2015 | 13.62 | 13.70 | 13.54 | 13.61 | 12,997 | +0.02(+0.13%) |
Mar 23, 2015 | 13.32 | 13.66 | 13.26 | 13.60 | 21,236 | +0.31(+2.36%) |
Mar 20, 2015 | 13.29 | 13.55 | 13.10 | 13.28 | 52,005 | +0.02(+0.13%) |
Mar 19, 2015 | 13.48 | 13.48 | 13.12 | 13.27 | 16,708 | -0.23(-1.70%) |
Mar 18, 2015 | 13.57 | 13.74 | 13.49 | 13.49 | 14,148 | +0.03(+0.19%) |
Mar 17, 2015 | 13.20 | 13.57 | 13.19 | 13.47 | 10,960 | +0.14(+1.08%) |
Mar 16, 2015 | 13.26 | 13.40 | 13.16 | 13.32 | 10,875 | -0.07(-0.51%) |
Mar 13, 2015 | 13.43 | 13.54 | 13.39 | 13.39 | 11,196 | -0.01(-0.06%) |
Mar 12, 2015 | 13.18 | 13.44 | 13.18 | 13.40 | 25,112 | +0.28(+2.13%) |
Mar 11, 2015 | 13.10 | 13.20 | 13.04 | 13.12 | 18,501 | +0.11(+0.85%) |
Mar 10, 2015 | 13.06 | 13.28 | 13.01 | 13.01 | 18,329 | -0.29(-2.17%) |
Mar 09, 2015 | 13.15 | 13.44 | 13.13 | 13.30 | 7,047 | +0.20(+1.49%) |
Mar 06, 2015 | 13.11 | 13.34 | 13.01 | 13.10 | 18,902 | -0.04(-0.32%) |
Mar 05, 2015 | 13.15 | 13.26 | 12.96 | 13.15 | 15,987 | +0.02(+0.13%) |
Mar 04, 2015 | 13.10 | 13.29 | 13.15 | 13.13 | 12,785 | -0.02(-0.13%) |
Mar 03, 2015 | 13.28 | 13.37 | 13.21 | 13.15 | 11,489 | -0.03(-0.26%) |