Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.52 | 12.67 | 12.31 | 12.39 | 160,160 | -0.19(-1.53%) |
May 28, 2015 | 12.55 | 12.74 | 12.48 | 12.58 | 146,850 | +0.04(+0.32%) |
May 27, 2015 | 12.90 | 12.90 | 12.46 | 12.54 | 250,917 | -0.35(-2.71%) |
May 26, 2015 | 13.25 | 13.25 | 12.88 | 12.89 | 181,351 | -0.30(-2.24%) |
May 22, 2015 | 12.47 | 13.19 | 13.19 | 13.19 | 611,710 | +0.70(+5.64%) |
May 21, 2015 | 12.48 | 12.57 | 12.04 | 12.48 | 496,413 | -0.10(-0.82%) |
May 20, 2015 | 12.95 | 12.95 | 12.46 | 12.59 | 442,287 | -0.30(-2.33%) |
May 19, 2015 | 12.92 | 12.95 | 12.78 | 12.89 | 299,874 | -0.05(-0.42%) |
May 18, 2015 | 12.57 | 12.96 | 12.57 | 12.94 | 224,650 | +0.38(+3.03%) |
May 15, 2015 | 12.52 | 12.58 | 12.35 | 12.56 | 150,930 | +0.05(+0.39%) |
May 14, 2015 | 12.60 | 12.60 | 12.32 | 12.51 | 112,191 | -0.09(-0.68%) |
May 13, 2015 | 12.36 | 12.78 | 12.34 | 12.60 | 226,622 | +0.27(+2.18%) |
May 12, 2015 | 11.95 | 12.35 | 11.74 | 12.33 | 285,774 | +0.30(+2.54%) |
May 11, 2015 | 11.89 | 12.24 | 11.82 | 12.02 | 118,038 | +0.08(+0.68%) |
May 08, 2015 | 12.06 | 12.06 | 11.84 | 11.94 | 147,553 | -0.07(-0.56%) |
May 07, 2015 | 11.75 | 12.07 | 11.56 | 12.01 | 128,095 | +0.19(+1.63%) |
May 06, 2015 | 11.79 | 11.99 | 11.62 | 11.82 | 141,759 | +0.02(+0.15%) |
May 05, 2015 | 11.65 | 11.80 | 11.43 | 11.80 | 182,716 | +0.15(+1.27%) |
May 04, 2015 | 11.78 | 11.87 | 11.63 | 11.65 | 77,324 | -0.08(-0.65%) |
May 01, 2015 | 11.72 | 11.79 | 11.58 | 11.73 | 139,854 | +0.02(+0.19%) |
Apr 30, 2015 | 11.87 | 11.93 | 11.61 | 11.70 | 149,922 | -0.22(-1.81%) |
Apr 29, 2015 | 12.32 | 12.32 | 11.86 | 11.92 | 115,272 | -0.44(-3.55%) |
Apr 28, 2015 | 12.39 | 12.48 | 12.29 | 12.36 | 154,212 | -0.04(-0.36%) |
Apr 27, 2015 | 12.76 | 12.79 | 12.37 | 12.40 | 121,753 | -0.30(-2.33%) |
Apr 24, 2015 | 12.62 | 12.77 | 12.54 | 12.70 | 157,442 | +0.13(+1.00%) |
Apr 23, 2015 | 12.47 | 12.65 | 12.47 | 12.57 | 62,817 | +0.13(+1.08%) |
Apr 22, 2015 | 12.53 | 12.55 | 12.33 | 12.44 | 74,886 | -0.09(-0.72%) |
Apr 21, 2015 | 12.61 | 12.66 | 12.41 | 12.53 | 92,561 | -0.00(-0.04%) |
Apr 20, 2015 | 12.44 | 12.68 | 12.20 | 12.53 | 219,584 | +0.26(+2.12%) |
Apr 17, 2015 | 12.54 | 12.58 | 12.13 | 12.27 | 202,317 | -0.40(-3.18%) |
Apr 16, 2015 | 12.62 | 12.85 | 12.56 | 12.68 | 67,919 | +0.00(+0.00%) |
Apr 15, 2015 | 12.75 | 12.78 | 12.63 | 12.68 | 130,038 | +0.00(+0.00%) |
Apr 14, 2015 | 12.64 | 12.73 | 12.44 | 12.68 | 213,398 | +0.02(+0.18%) |
Apr 13, 2015 | 12.75 | 12.86 | 12.61 | 12.65 | 195,609 | -0.14(-1.12%) |
Apr 10, 2015 | 12.95 | 12.95 | 12.59 | 12.80 | 108,120 | -0.05(-0.38%) |
Apr 09, 2015 | 12.96 | 13.05 | 12.71 | 12.85 | 53,072 | -0.15(-1.14%) |
Apr 08, 2015 | 12.98 | 13.15 | 12.91 | 12.99 | 97,697 | -0.04(-0.31%) |
Apr 07, 2015 | 12.97 | 13.10 | 12.90 | 13.04 | 212,086 | +0.04(+0.31%) |
Apr 06, 2015 | 12.84 | 13.11 | 12.84 | 12.99 | 203,823 | +0.00(+0.03%) |
Apr 02, 2015 | 13.02 | 12.99 | 12.99 | 12.99 | 208,365 | -0.00(-0.03%) |
Apr 01, 2015 | 13.16 | 13.22 | 12.74 | 12.99 | 323,767 | -0.17(-1.33%) |
Mar 31, 2015 | 13.04 | 13.33 | 13.04 | 13.17 | 391,882 | +0.16(+1.20%) |
Mar 30, 2015 | 12.90 | 13.17 | 12.81 | 13.01 | 218,088 | +0.24(+1.89%) |
Mar 27, 2015 | 12.89 | 13.08 | 12.73 | 12.77 | 382,046 | -0.17(-1.28%) |
Mar 26, 2015 | 12.88 | 13.12 | 12.79 | 12.94 | 245,890 | +0.04(+0.28%) |
Mar 25, 2015 | 12.84 | 12.99 | 12.78 | 12.90 | 292,452 | +0.03(+0.24%) |
Mar 24, 2015 | 12.70 | 12.96 | 12.53 | 12.87 | 257,089 | +0.17(+1.30%) |
Mar 23, 2015 | 12.35 | 12.87 | 12.28 | 12.70 | 430,236 | +0.35(+2.82%) |
Mar 20, 2015 | 11.83 | 12.47 | 11.65 | 12.36 | 560,353 | +0.61(+5.22%) |
Mar 19, 2015 | 12.16 | 12.19 | 11.13 | 11.74 | 1,293,997 | +0.91(+8.38%) |
Mar 18, 2015 | 10.75 | 10.92 | 10.69 | 10.83 | 786,835 | +0.10(+0.96%) |
Mar 17, 2015 | 10.91 | 10.99 | 10.72 | 10.73 | 231,006 | -0.12(-1.11%) |
Mar 16, 2015 | 11.27 | 11.28 | 10.82 | 10.85 | 215,257 | -0.34(-3.00%) |
Mar 13, 2015 | 11.40 | 11.42 | 10.95 | 11.19 | 147,394 | -0.18(-1.57%) |
Mar 12, 2015 | 11.04 | 11.38 | 11.00 | 11.37 | 156,277 | +0.43(+3.93%) |
Mar 11, 2015 | 11.01 | 11.06 | 10.90 | 10.94 | 88,034 | -0.03(-0.29%) |
Mar 10, 2015 | 11.03 | 11.15 | 10.93 | 10.97 | 107,229 | -0.21(-1.92%) |
Mar 09, 2015 | 10.86 | 11.28 | 10.82 | 11.18 | 176,852 | +0.38(+3.52%) |
Mar 06, 2015 | 10.76 | 11.04 | 10.76 | 10.80 | 84,692 | -0.04(-0.41%) |
Mar 05, 2015 | 10.87 | 10.96 | 10.75 | 10.85 | 63,801 | -0.01(-0.08%) |
Mar 04, 2015 | 10.90 | 10.90 | 10.90 | 10.86 | 88,552 | -0.04(-0.37%) |
Mar 03, 2015 | 11.08 | 11.08 | 10.87 | 10.90 | 80,771 | -0.18(-1.62%) |