Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.14 | 12.85 | 12.10 | 12.69 | 1,122,417 | +0.55(+4.57%) |
May 28, 2015 | 11.81 | 12.22 | 11.72 | 12.14 | 828,587 | +0.30(+2.57%) |
May 27, 2015 | 11.82 | 11.88 | 11.72 | 11.83 | 456,967 | -0.03(-0.26%) |
May 26, 2015 | 12.20 | 12.21 | 11.72 | 11.86 | 667,760 | -0.34(-2.81%) |
May 22, 2015 | 12.49 | 12.21 | 12.21 | 12.21 | 405,403 | -0.29(-2.31%) |
May 21, 2015 | 12.70 | 12.81 | 12.47 | 12.50 | 349,069 | -0.23(-1.78%) |
May 20, 2015 | 12.80 | 12.85 | 12.59 | 12.72 | 279,127 | -0.02(-0.18%) |
May 19, 2015 | 13.00 | 13.06 | 12.65 | 12.74 | 461,284 | -0.30(-2.33%) |
May 18, 2015 | 13.17 | 13.21 | 12.99 | 13.05 | 514,915 | -0.11(-0.83%) |
May 15, 2015 | 13.24 | 13.24 | 12.99 | 13.16 | 368,328 | -0.09(-0.65%) |
May 14, 2015 | 12.92 | 13.24 | 12.92 | 13.24 | 854,001 | +0.35(+2.72%) |
May 13, 2015 | 12.97 | 13.09 | 12.86 | 12.89 | 819,390 | -0.06(-0.48%) |
May 12, 2015 | 13.14 | 13.24 | 12.86 | 12.96 | 828,558 | -0.20(-1.48%) |
May 11, 2015 | 13.15 | 13.26 | 13.07 | 13.15 | 379,677 | +0.01(+0.06%) |
May 08, 2015 | 13.21 | 13.35 | 13.03 | 13.14 | 524,196 | +0.09(+0.66%) |
May 07, 2015 | 12.93 | 13.15 | 12.78 | 13.06 | 1,032,544 | +0.08(+0.60%) |
May 06, 2015 | 13.52 | 13.55 | 12.97 | 12.98 | 512,847 | -0.51(-3.76%) |
May 05, 2015 | 13.63 | 13.85 | 13.48 | 13.49 | 485,742 | -0.18(-1.31%) |
May 04, 2015 | 13.59 | 13.84 | 13.58 | 13.67 | 491,295 | +0.05(+0.40%) |
May 01, 2015 | 13.70 | 13.85 | 13.54 | 13.61 | 587,707 | -0.01(-0.09%) |
Apr 30, 2015 | 13.69 | 13.79 | 13.52 | 13.62 | 863,757 | -0.04(-0.28%) |
Apr 29, 2015 | 13.65 | 13.96 | 13.58 | 13.66 | 625,487 | -0.05(-0.40%) |
Apr 28, 2015 | 13.53 | 13.77 | 13.43 | 13.72 | 715,970 | +0.24(+1.79%) |
Apr 27, 2015 | 13.59 | 13.86 | 13.43 | 13.48 | 647,700 | -0.07(-0.52%) |
Apr 24, 2015 | 13.65 | 13.71 | 13.34 | 13.55 | 976,092 | -0.07(-0.51%) |
Apr 23, 2015 | 11.93 | 13.69 | 11.93 | 13.62 | 2,154,022 | +1.31(+10.61%) |
Apr 22, 2015 | 12.16 | 12.45 | 12.03 | 12.31 | 686,724 | +0.18(+1.47%) |
Apr 21, 2015 | 12.23 | 12.33 | 11.96 | 12.13 | 525,097 | -0.01(-0.06%) |
Apr 20, 2015 | 12.14 | 12.32 | 12.06 | 12.14 | 839,146 | +0.02(+0.13%) |
Apr 17, 2015 | 12.30 | 12.30 | 12.05 | 12.12 | 511,008 | -0.26(-2.13%) |
Apr 16, 2015 | 12.45 | 12.60 | 12.37 | 12.39 | 371,090 | -0.06(-0.50%) |
Apr 15, 2015 | 12.20 | 12.62 | 12.18 | 12.45 | 526,703 | +0.32(+2.63%) |
Apr 14, 2015 | 11.96 | 12.15 | 11.90 | 12.13 | 525,477 | +0.22(+1.83%) |
Apr 13, 2015 | 12.19 | 12.26 | 11.91 | 11.91 | 375,682 | -0.27(-2.23%) |
Apr 10, 2015 | 12.09 | 12.22 | 11.94 | 12.19 | 456,172 | +0.14(+1.16%) |
Apr 09, 2015 | 11.78 | 12.06 | 11.70 | 12.05 | 574,202 | +0.23(+1.97%) |
Apr 08, 2015 | 11.87 | 11.97 | 11.65 | 11.81 | 586,464 | -0.01(-0.07%) |
Apr 07, 2015 | 11.75 | 12.01 | 11.70 | 11.82 | 679,371 | +0.09(+0.73%) |
Apr 06, 2015 | 11.92 | 12.12 | 11.71 | 11.73 | 707,175 | -0.11(-0.92%) |
Apr 02, 2015 | 11.83 | 11.84 | 11.84 | 11.84 | 540,973 | -0.03(-0.26%) |
Apr 01, 2015 | 11.58 | 11.90 | 11.53 | 11.87 | 1,111,399 | +0.26(+2.28%) |
Mar 31, 2015 | 11.55 | 11.63 | 11.47 | 11.61 | 1,607,303 | -0.02(-0.20%) |
Mar 30, 2015 | 11.70 | 12.02 | 11.62 | 11.63 | 1,209,630 | -0.04(-0.33%) |
Mar 27, 2015 | 11.52 | 11.72 | 11.41 | 11.67 | 1,637,961 | +0.13(+1.14%) |
Mar 26, 2015 | 11.78 | 12.12 | 11.42 | 11.54 | 1,241,533 | -0.30(-2.56%) |
Mar 25, 2015 | 13.06 | 13.06 | 11.18 | 11.84 | 5,490,720 | -1.27(-9.66%) |
Mar 24, 2015 | 13.10 | 13.17 | 12.99 | 13.11 | 623,917 | -0.02(-0.18%) |
Mar 23, 2015 | 12.81 | 13.23 | 12.80 | 13.13 | 842,279 | +0.34(+2.67%) |
Mar 20, 2015 | 12.72 | 12.91 | 12.60 | 12.79 | 933,899 | +0.07(+0.55%) |
Mar 19, 2015 | 12.71 | 12.74 | 12.52 | 12.72 | 326,157 | -0.07(-0.55%) |
Mar 18, 2015 | 12.67 | 12.92 | 12.60 | 12.79 | 568,778 | +0.06(+0.49%) |
Mar 17, 2015 | 12.63 | 12.85 | 12.61 | 12.73 | 600,649 | +0.03(+0.24%) |
Mar 16, 2015 | 13.00 | 13.00 | 12.61 | 12.70 | 427,735 | -0.29(-2.21%) |
Mar 13, 2015 | 13.03 | 13.08 | 12.61 | 12.99 | 578,111 | -0.11(-0.83%) |
Mar 12, 2015 | 13.23 | 13.37 | 12.98 | 13.09 | 323,636 | -0.02(-0.18%) |
Mar 11, 2015 | 12.99 | 13.16 | 12.88 | 13.12 | 300,597 | +0.13(+1.02%) |
Mar 10, 2015 | 13.05 | 13.19 | 12.94 | 12.99 | 415,806 | -0.27(-2.05%) |
Mar 09, 2015 | 13.43 | 13.56 | 13.18 | 13.26 | 359,627 | -0.15(-1.10%) |
Mar 06, 2015 | 13.53 | 13.78 | 13.34 | 13.41 | 338,377 | -0.31(-2.27%) |
Mar 05, 2015 | 13.62 | 13.84 | 13.48 | 13.72 | 341,933 | +0.09(+0.68%) |
Mar 04, 2015 | 13.76 | 13.81 | 13.57 | 13.62 | 552,708 | -0.19(-1.35%) |
Mar 03, 2015 | 13.87 | 14.04 | 13.80 | 13.81 | 420,584 | -0.10(-0.73%) |