Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.80 | 13.00 | 12.56 | 12.85 | 1,223,199 | +0.08(+0.64%) |
May 28, 2015 | 12.75 | 12.82 | 12.62 | 12.77 | 203,535 | +0.04(+0.30%) |
May 27, 2015 | 12.50 | 12.73 | 12.42 | 12.73 | 224,302 | +0.24(+1.96%) |
May 26, 2015 | 12.54 | 12.55 | 12.32 | 12.49 | 227,745 | -0.07(-0.55%) |
May 22, 2015 | 12.55 | 12.56 | 12.56 | 12.56 | 164,587 | +0.04(+0.35%) |
May 21, 2015 | 12.54 | 12.63 | 12.32 | 12.52 | 190,819 | -0.03(-0.25%) |
May 20, 2015 | 12.87 | 12.87 | 12.52 | 12.55 | 404,971 | -0.35(-2.68%) |
May 19, 2015 | 12.99 | 13.12 | 12.84 | 12.89 | 306,399 | -0.02(-0.15%) |
May 18, 2015 | 12.76 | 13.00 | 12.58 | 12.91 | 299,535 | +0.16(+1.23%) |
May 15, 2015 | 12.35 | 12.97 | 12.35 | 12.75 | 828,993 | +0.43(+3.52%) |
May 14, 2015 | 12.19 | 12.38 | 12.15 | 12.32 | 166,577 | +0.18(+1.45%) |
May 13, 2015 | 12.13 | 12.21 | 12.03 | 12.14 | 168,650 | -0.01(-0.10%) |
May 12, 2015 | 11.94 | 12.16 | 11.66 | 12.16 | 387,474 | +0.22(+1.84%) |
May 11, 2015 | 11.81 | 12.05 | 11.81 | 11.94 | 245,537 | +0.12(+1.01%) |
May 08, 2015 | 11.99 | 11.99 | 11.74 | 11.82 | 566,190 | -0.11(-0.95%) |
May 07, 2015 | 11.80 | 12.04 | 11.77 | 11.93 | 214,911 | +0.15(+1.28%) |
May 06, 2015 | 11.94 | 11.97 | 11.77 | 11.78 | 329,268 | -0.16(-1.31%) |
May 05, 2015 | 12.11 | 12.14 | 11.91 | 11.94 | 408,674 | -0.17(-1.40%) |
May 04, 2015 | 12.08 | 12.15 | 11.91 | 12.11 | 318,053 | +0.08(+0.68%) |
May 01, 2015 | 11.93 | 12.04 | 11.84 | 12.03 | 265,254 | +0.10(+0.84%) |
Apr 30, 2015 | 11.91 | 12.08 | 11.87 | 11.93 | 355,742 | -0.08(-0.63%) |
Apr 29, 2015 | 11.77 | 12.08 | 11.77 | 12.00 | 1,153,266 | -0.13(-1.09%) |
Apr 28, 2015 | 12.03 | 12.21 | 11.86 | 12.13 | 237,046 | +0.18(+1.47%) |
Apr 27, 2015 | 11.97 | 12.02 | 11.82 | 11.96 | 173,378 | +0.03(+0.26%) |
Apr 24, 2015 | 11.97 | 11.98 | 11.91 | 11.93 | 96,058 | -0.01(-0.10%) |
Apr 23, 2015 | 11.88 | 11.99 | 11.81 | 11.94 | 159,639 | +0.01(+0.10%) |
Apr 22, 2015 | 11.98 | 12.00 | 11.83 | 11.93 | 116,627 | +0.00(+0.00%) |
Apr 21, 2015 | 11.93 | 11.95 | 11.84 | 11.93 | 176,845 | +0.03(+0.21%) |
Apr 20, 2015 | 11.86 | 11.98 | 11.78 | 11.90 | 213,821 | +0.12(+1.01%) |
Apr 17, 2015 | 11.78 | 11.88 | 11.61 | 11.78 | 196,048 | -0.12(-1.00%) |
Apr 16, 2015 | 11.85 | 11.96 | 11.77 | 11.90 | 145,703 | +0.06(+0.48%) |
Apr 15, 2015 | 11.83 | 11.91 | 11.71 | 11.84 | 157,700 | +0.03(+0.27%) |
Apr 14, 2015 | 11.66 | 11.89 | 11.66 | 11.81 | 170,295 | +0.21(+1.78%) |
Apr 13, 2015 | 11.63 | 11.76 | 11.50 | 11.60 | 158,478 | -0.10(-0.86%) |
Apr 10, 2015 | 11.66 | 11.84 | 11.60 | 11.71 | 124,523 | +0.11(+0.92%) |
Apr 09, 2015 | 11.72 | 11.74 | 11.50 | 11.60 | 125,108 | -0.09(-0.81%) |
Apr 08, 2015 | 11.71 | 11.78 | 11.62 | 11.69 | 162,216 | +0.03(+0.22%) |
Apr 07, 2015 | 11.66 | 11.90 | 11.64 | 11.67 | 196,032 | +0.05(+0.43%) |
Apr 06, 2015 | 11.54 | 11.74 | 11.53 | 11.62 | 184,589 | +0.05(+0.43%) |
Apr 02, 2015 | 11.40 | 11.57 | 11.57 | 11.57 | 135,589 | +0.20(+1.77%) |
Apr 01, 2015 | 11.45 | 11.45 | 11.30 | 11.37 | 147,255 | -0.11(-0.93%) |
Mar 31, 2015 | 11.40 | 11.55 | 11.35 | 11.47 | 191,112 | +0.01(+0.05%) |
Mar 30, 2015 | 11.63 | 11.69 | 11.22 | 11.47 | 487,557 | -0.16(-1.40%) |
Mar 27, 2015 | 11.79 | 11.92 | 11.59 | 11.63 | 310,096 | -0.16(-1.33%) |
Mar 26, 2015 | 11.60 | 11.97 | 11.48 | 11.79 | 371,122 | +0.11(+0.91%) |
Mar 25, 2015 | 11.76 | 11.82 | 11.66 | 11.68 | 472,080 | -0.09(-0.74%) |
Mar 24, 2015 | 11.74 | 11.85 | 11.69 | 11.77 | 374,336 | +0.02(+0.16%) |
Mar 23, 2015 | 11.75 | 11.84 | 11.58 | 11.75 | 394,731 | +0.03(+0.26%) |
Mar 20, 2015 | 11.42 | 11.72 | 11.40 | 11.72 | 665,535 | +0.33(+2.88%) |
Mar 19, 2015 | 11.16 | 11.40 | 11.16 | 11.39 | 264,894 | +0.23(+2.05%) |
Mar 18, 2015 | 11.31 | 11.35 | 11.14 | 11.16 | 281,411 | -0.15(-1.37%) |
Mar 17, 2015 | 11.15 | 11.41 | 11.14 | 11.31 | 293,609 | +0.16(+1.44%) |
Mar 16, 2015 | 11.10 | 11.20 | 11.05 | 11.15 | 190,350 | +0.07(+0.61%) |
Mar 13, 2015 | 11.19 | 11.23 | 11.06 | 11.09 | 324,731 | -0.16(-1.43%) |
Mar 12, 2015 | 11.27 | 11.35 | 11.20 | 11.25 | 260,023 | +0.07(+0.67%) |
Mar 11, 2015 | 11.14 | 11.26 | 11.08 | 11.17 | 475,769 | +0.12(+1.12%) |
Mar 10, 2015 | 11.01 | 11.14 | 10.98 | 11.05 | 480,021 | +0.04(+0.39%) |
Mar 09, 2015 | 10.93 | 11.14 | 10.90 | 11.01 | 242,063 | +0.12(+1.08%) |
Mar 06, 2015 | 10.94 | 11.02 | 10.87 | 10.89 | 561,584 | -0.11(-1.01%) |
Mar 05, 2015 | 10.81 | 11.04 | 10.68 | 11.00 | 875,437 | +0.14(+1.31%) |
Mar 04, 2015 | 10.37 | 10.87 | 10.16 | 10.86 | 738,361 | +0.69(+6.82%) |
Mar 03, 2015 | 10.33 | 10.42 | 10.10 | 10.16 | 782,627 | -0.23(-2.20%) |