Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.70 | 12.70 | 12.44 | 12.47 | 17,409 | -0.19(-1.50%) |
May 28, 2015 | 12.62 | 12.78 | 12.56 | 12.66 | 31,108 | -0.09(-0.71%) |
May 27, 2015 | 12.80 | 12.89 | 12.62 | 12.75 | 18,790 | -0.07(-0.55%) |
May 26, 2015 | 12.57 | 12.91 | 12.43 | 12.82 | 27,793 | +0.13(+1.02%) |
May 22, 2015 | 12.75 | 12.69 | 12.69 | 12.69 | 25,800 | -0.02(-0.16%) |
May 21, 2015 | 12.46 | 12.94 | 12.46 | 12.71 | 21,280 | +0.11(+0.87%) |
May 20, 2015 | 12.85 | 12.91 | 12.42 | 12.60 | 36,456 | -0.16(-1.25%) |
May 19, 2015 | 12.81 | 12.89 | 12.70 | 12.76 | 11,779 | -0.18(-1.39%) |
May 18, 2015 | 12.83 | 13.02 | 12.54 | 12.94 | 36,936 | +0.02(+0.15%) |
May 15, 2015 | 13.37 | 13.37 | 12.80 | 12.92 | 29,220 | -0.52(-3.87%) |
May 14, 2015 | 12.83 | 14.21 | 12.80 | 13.44 | 110,269 | +0.72(+5.66%) |
May 13, 2015 | 13.00 | 13.04 | 12.67 | 12.72 | 18,252 | -0.18(-1.40%) |
May 12, 2015 | 12.68 | 12.91 | 12.40 | 12.90 | 35,734 | +0.20(+1.57%) |
May 11, 2015 | 12.50 | 12.75 | 12.47 | 12.70 | 32,677 | +0.14(+1.11%) |
May 08, 2015 | 12.71 | 12.71 | 12.07 | 12.56 | 99,528 | +0.08(+0.64%) |
May 07, 2015 | 11.62 | 13.02 | 11.14 | 12.48 | 443,852 | -0.39(-3.03%) |
May 06, 2015 | 12.80 | 12.91 | 12.60 | 12.87 | 30,599 | +0.17(+1.34%) |
May 05, 2015 | 12.90 | 13.08 | 12.67 | 12.70 | 33,114 | -0.27(-2.08%) |
May 04, 2015 | 13.22 | 13.29 | 12.90 | 12.97 | 36,121 | -0.07(-0.54%) |
May 01, 2015 | 13.49 | 13.89 | 13.00 | 13.04 | 49,845 | -0.45(-3.34%) |
Apr 30, 2015 | 14.36 | 14.36 | 13.42 | 13.49 | 66,348 | -0.92(-6.38%) |
Apr 29, 2015 | 14.67 | 14.67 | 14.12 | 14.41 | 18,281 | -0.34(-2.31%) |
Apr 28, 2015 | 14.26 | 14.81 | 14.26 | 14.75 | 21,168 | +0.54(+3.80%) |
Apr 27, 2015 | 14.25 | 14.47 | 14.08 | 14.21 | 31,083 | -0.11(-0.77%) |
Apr 24, 2015 | 14.33 | 14.37 | 14.20 | 14.32 | 18,938 | -0.02(-0.14%) |
Apr 23, 2015 | 14.37 | 14.40 | 14.29 | 14.34 | 32,087 | -0.08(-0.55%) |
Apr 22, 2015 | 14.40 | 14.45 | 14.25 | 14.42 | 32,937 | +0.02(+0.14%) |
Apr 21, 2015 | 14.54 | 14.63 | 14.31 | 14.40 | 10,351 | -0.20(-1.37%) |
Apr 20, 2015 | 14.40 | 14.61 | 14.40 | 14.60 | 20,481 | +0.28(+1.96%) |
Apr 17, 2015 | 14.61 | 14.66 | 14.21 | 14.32 | 29,616 | -0.41(-2.78%) |
Apr 16, 2015 | 14.96 | 14.96 | 14.60 | 14.73 | 50,249 | -0.32(-2.13%) |
Apr 15, 2015 | 14.91 | 15.17 | 14.82 | 15.05 | 61,626 | +0.23(+1.55%) |
Apr 14, 2015 | 14.80 | 14.99 | 14.61 | 14.82 | 26,551 | +0.02(+0.14%) |
Apr 13, 2015 | 14.98 | 15.05 | 14.65 | 14.80 | 26,791 | -0.24(-1.60%) |
Apr 10, 2015 | 15.24 | 15.24 | 14.90 | 15.04 | 28,769 | -0.20(-1.31%) |
Apr 09, 2015 | 15.60 | 15.60 | 15.17 | 15.24 | 29,580 | -0.41(-2.62%) |
Apr 08, 2015 | 15.39 | 15.73 | 15.39 | 15.65 | 13,130 | +0.21(+1.36%) |
Apr 07, 2015 | 15.53 | 15.75 | 15.41 | 15.44 | 19,138 | -0.09(-0.58%) |
Apr 06, 2015 | 15.41 | 15.79 | 15.41 | 15.53 | 36,587 | +0.11(+0.71%) |
Apr 02, 2015 | 15.24 | 15.42 | 15.42 | 15.42 | 33,200 | +0.30(+1.98%) |
Apr 01, 2015 | 15.01 | 15.16 | 14.93 | 15.12 | 32,582 | +0.00(+0.00%) |
Mar 31, 2015 | 14.98 | 15.18 | 14.89 | 15.12 | 50,644 | +0.10(+0.67%) |
Mar 30, 2015 | 15.02 | 15.09 | 14.91 | 15.02 | 31,177 | +0.05(+0.33%) |
Mar 27, 2015 | 14.93 | 15.02 | 14.93 | 14.97 | 39,404 | -0.01(-0.07%) |
Mar 26, 2015 | 14.80 | 15.09 | 14.76 | 14.98 | 76,760 | +0.16(+1.08%) |
Mar 25, 2015 | 14.80 | 15.00 | 14.64 | 14.82 | 129,117 | -0.11(-0.74%) |
Mar 24, 2015 | 15.00 | 15.17 | 14.70 | 14.93 | 68,248 | -0.07(-0.47%) |
Mar 23, 2015 | 14.05 | 15.17 | 13.98 | 15.00 | 110,676 | +1.02(+7.30%) |
Mar 20, 2015 | 13.97 | 14.05 | 13.82 | 13.98 | 75,803 | +0.10(+0.72%) |
Mar 19, 2015 | 13.96 | 14.10 | 13.78 | 13.88 | 57,750 | -0.04(-0.29%) |
Mar 18, 2015 | 13.84 | 14.03 | 13.84 | 13.92 | 93,189 | +0.06(+0.43%) |
Mar 17, 2015 | 13.74 | 14.24 | 13.68 | 13.86 | 239,114 | +0.65(+4.92%) |
Mar 16, 2015 | 12.90 | 13.49 | 12.90 | 13.21 | 86,596 | -0.03(-0.23%) |
Mar 13, 2015 | 12.78 | 13.35 | 12.71 | 13.24 | 95,815 | +0.26(+2.00%) |
Mar 12, 2015 | 12.80 | 12.99 | 12.75 | 12.98 | 28,118 | +0.14(+1.09%) |
Mar 11, 2015 | 12.64 | 12.94 | 12.64 | 12.84 | 26,184 | +0.19(+1.50%) |
Mar 10, 2015 | 12.61 | 12.80 | 12.60 | 12.65 | 13,176 | -0.14(-1.09%) |
Mar 09, 2015 | 12.71 | 12.98 | 12.71 | 12.79 | 6,594 | +0.14(+1.11%) |
Mar 06, 2015 | 12.60 | 13.00 | 12.60 | 12.65 | 36,657 | -0.22(-1.71%) |
Mar 05, 2015 | 12.90 | 13.09 | 12.81 | 12.87 | 24,193 | -0.03(-0.23%) |
Mar 04, 2015 | 12.94 | 13.08 | 12.84 | 12.90 | 21,092 | -0.04(-0.31%) |
Mar 03, 2015 | 12.95 | 13.05 | 12.91 | 12.94 | 6,306 | -0.09(-0.69%) |