Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.92 | 13.02 | 12.74 | 12.80 | 20,718 | -0.12(-0.95%) |
May 28, 2015 | 12.82 | 12.99 | 12.82 | 12.92 | 7,777 | +0.04(+0.27%) |
May 27, 2015 | 12.74 | 12.92 | 12.74 | 12.88 | 16,504 | +0.13(+0.99%) |
May 26, 2015 | 12.90 | 12.90 | 12.74 | 12.76 | 35,293 | -0.15(-1.19%) |
May 22, 2015 | 12.93 | 12.91 | 12.91 | 12.91 | 20,137 | -0.08(-0.59%) |
May 21, 2015 | 12.92 | 13.04 | 12.92 | 12.99 | 21,747 | +0.03(+0.22%) |
May 20, 2015 | 13.02 | 13.07 | 12.87 | 12.96 | 21,498 | +0.03(+0.22%) |
May 19, 2015 | 12.92 | 13.06 | 12.92 | 12.93 | 16,321 | +0.01(+0.11%) |
May 18, 2015 | 12.88 | 12.97 | 12.85 | 12.92 | 24,116 | +0.04(+0.33%) |
May 15, 2015 | 12.92 | 12.98 | 12.79 | 12.88 | 15,825 | -0.04(-0.27%) |
May 14, 2015 | 12.81 | 13.03 | 12.81 | 12.91 | 26,685 | +0.19(+1.49%) |
May 13, 2015 | 12.72 | 12.88 | 12.69 | 12.72 | 12,592 | +0.01(+0.06%) |
May 12, 2015 | 12.78 | 12.79 | 12.61 | 12.72 | 15,912 | -0.11(-0.82%) |
May 11, 2015 | 13.04 | 13.04 | 12.76 | 12.82 | 28,819 | -0.03(-0.22%) |
May 08, 2015 | 12.92 | 12.99 | 12.68 | 12.85 | 37,037 | +0.17(+1.33%) |
May 07, 2015 | 12.84 | 12.84 | 12.59 | 12.68 | 38,579 | -0.11(-0.88%) |
May 06, 2015 | 12.84 | 13.02 | 12.67 | 12.79 | 45,245 | -0.05(-0.38%) |
May 05, 2015 | 13.09 | 13.13 | 12.78 | 12.84 | 38,270 | -0.23(-1.77%) |
May 04, 2015 | 13.32 | 13.62 | 12.97 | 13.07 | 43,445 | -0.08(-0.64%) |
May 01, 2015 | 13.16 | 13.34 | 13.16 | 13.16 | 36,164 | -0.01(-0.05%) |
Apr 30, 2015 | 13.83 | 13.83 | 13.12 | 13.16 | 67,761 | -0.74(-5.29%) |
Apr 29, 2015 | 13.94 | 14.09 | 13.83 | 13.90 | 17,969 | -0.12(-0.89%) |
Apr 28, 2015 | 14.00 | 14.09 | 14.00 | 14.02 | 29,533 | +0.08(+0.60%) |
Apr 27, 2015 | 14.00 | 14.02 | 13.68 | 13.94 | 41,064 | -0.05(-0.35%) |
Apr 24, 2015 | 13.75 | 13.99 | 13.61 | 13.99 | 30,843 | +0.20(+1.46%) |
Apr 23, 2015 | 13.52 | 13.79 | 13.30 | 13.79 | 44,194 | +0.37(+2.79%) |
Apr 22, 2015 | 13.36 | 13.41 | 13.18 | 13.41 | 19,269 | +0.02(+0.16%) |
Apr 21, 2015 | 13.52 | 13.54 | 13.30 | 13.39 | 16,865 | -0.14(-1.03%) |
Apr 20, 2015 | 13.19 | 13.57 | 13.19 | 13.53 | 18,753 | +0.37(+2.85%) |
Apr 17, 2015 | 13.33 | 13.36 | 13.09 | 13.16 | 28,920 | -0.29(-2.17%) |
Apr 16, 2015 | 13.43 | 13.52 | 13.40 | 13.45 | 11,112 | -0.11(-0.82%) |
Apr 15, 2015 | 13.61 | 13.61 | 13.48 | 13.56 | 27,006 | +0.06(+0.46%) |
Apr 14, 2015 | 13.43 | 13.50 | 13.33 | 13.50 | 14,953 | +0.13(+0.99%) |
Apr 13, 2015 | 13.33 | 13.48 | 13.33 | 13.36 | 9,746 | +0.08(+0.57%) |
Apr 10, 2015 | 13.31 | 13.42 | 13.16 | 13.29 | 11,072 | +0.06(+0.47%) |
Apr 09, 2015 | 13.31 | 13.36 | 13.13 | 13.23 | 21,104 | -0.10(-0.73%) |
Apr 08, 2015 | 13.26 | 13.41 | 13.21 | 13.32 | 13,287 | +0.03(+0.26%) |
Apr 07, 2015 | 13.48 | 13.56 | 13.26 | 13.29 | 26,469 | -0.22(-1.64%) |
Apr 06, 2015 | 13.53 | 13.64 | 13.43 | 13.51 | 16,891 | -0.05(-0.36%) |
Apr 02, 2015 | 13.82 | 13.56 | 13.56 | 13.56 | 30,967 | -0.21(-1.51%) |
Apr 01, 2015 | 13.69 | 14.01 | 13.51 | 13.77 | 44,364 | -0.04(-0.30%) |
Mar 31, 2015 | 13.66 | 13.84 | 13.41 | 13.81 | 36,737 | +0.11(+0.81%) |
Mar 30, 2015 | 13.39 | 13.78 | 13.38 | 13.70 | 38,444 | +0.31(+2.33%) |
Mar 27, 2015 | 13.38 | 13.41 | 13.16 | 13.39 | 31,075 | -0.01(-0.10%) |
Mar 26, 2015 | 13.41 | 13.48 | 13.36 | 13.40 | 26,079 | -0.06(-0.46%) |
Mar 25, 2015 | 13.60 | 13.64 | 13.40 | 13.46 | 23,836 | -0.17(-1.22%) |
Mar 24, 2015 | 13.59 | 13.78 | 13.51 | 13.63 | 40,848 | +0.07(+0.51%) |
Mar 23, 2015 | 13.33 | 13.75 | 13.27 | 13.56 | 66,210 | +0.06(+0.46%) |
Mar 20, 2015 | 12.57 | 13.52 | 12.47 | 13.50 | 261,922 | +0.93(+7.40%) |
Mar 19, 2015 | 12.50 | 12.61 | 12.46 | 12.57 | 12,770 | +0.01(+0.05%) |
Mar 18, 2015 | 12.41 | 12.66 | 12.36 | 12.56 | 26,321 | +0.17(+1.35%) |
Mar 17, 2015 | 12.37 | 12.50 | 12.34 | 12.39 | 13,722 | -0.07(-0.56%) |
Mar 16, 2015 | 12.46 | 12.50 | 12.31 | 12.46 | 28,235 | +0.07(+0.56%) |
Mar 13, 2015 | 12.44 | 12.49 | 12.35 | 12.39 | 18,478 | -0.08(-0.61%) |
Mar 12, 2015 | 12.18 | 12.49 | 12.09 | 12.47 | 47,655 | +0.42(+3.46%) |
Mar 11, 2015 | 11.84 | 12.24 | 11.84 | 12.05 | 22,049 | +0.29(+2.48%) |
Mar 10, 2015 | 11.99 | 11.99 | 11.75 | 11.76 | 34,240 | -0.31(-2.59%) |
Mar 09, 2015 | 11.89 | 12.25 | 11.89 | 12.07 | 21,982 | +0.26(+2.17%) |
Mar 06, 2015 | 11.86 | 12.12 | 11.77 | 11.82 | 30,372 | -0.08(-0.70%) |
Mar 05, 2015 | 11.93 | 12.04 | 11.73 | 11.90 | 23,490 | +0.02(+0.18%) |
Mar 04, 2015 | 11.93 | 12.07 | 11.84 | 11.88 | 8,673 | -0.15(-1.21%) |
Mar 03, 2015 | 12.09 | 12.14 | 11.88 | 12.02 | 25,397 | -0.17(-1.42%) |