Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.61 | 12.61 | 12.49 | 12.56 | 7,846 | +0.02(+0.16%) |
May 28, 2015 | 12.61 | 12.61 | 12.48 | 12.54 | 25,925 | -0.10(-0.79%) |
May 27, 2015 | 12.82 | 12.85 | 12.64 | 12.64 | 25,405 | -0.12(-0.94%) |
May 26, 2015 | 12.96 | 12.97 | 12.76 | 12.76 | 19,420 | -0.24(-1.85%) |
May 22, 2015 | 13.11 | 13.00 | 13.00 | 13.00 | 11,900 | -0.06(-0.46%) |
May 21, 2015 | 13.15 | 13.16 | 13.06 | 13.06 | 2,209 | -0.11(-0.84%) |
May 20, 2015 | 13.26 | 13.42 | 12.97 | 13.17 | 4,556 | -0.03(-0.23%) |
May 19, 2015 | 13.07 | 13.26 | 13.07 | 13.20 | 5,580 | +0.13(+0.99%) |
May 18, 2015 | 13.15 | 13.19 | 12.97 | 13.07 | 10,412 | -0.05(-0.38%) |
May 15, 2015 | 13.20 | 13.20 | 13.08 | 13.12 | 6,981 | -0.08(-0.61%) |
May 14, 2015 | 13.41 | 13.41 | 13.16 | 13.20 | 4,142 | +0.08(+0.61%) |
May 13, 2015 | 13.68 | 13.68 | 13.12 | 13.12 | 6,850 | -0.16(-1.20%) |
May 12, 2015 | 13.66 | 13.66 | 13.26 | 13.28 | 7,739 | -0.13(-0.98%) |
May 11, 2015 | 13.15 | 13.67 | 13.02 | 13.41 | 40,681 | +0.33(+2.54%) |
May 08, 2015 | 13.17 | 13.17 | 12.93 | 13.08 | 9,255 | +0.12(+0.93%) |
May 07, 2015 | 13.00 | 13.07 | 12.94 | 12.96 | 8,669 | -0.01(-0.08%) |
May 06, 2015 | 13.18 | 13.23 | 12.94 | 12.97 | 5,144 | -0.14(-1.07%) |
May 05, 2015 | 13.17 | 13.21 | 13.11 | 13.11 | 5,130 | -0.04(-0.30%) |
May 04, 2015 | 13.22 | 13.22 | 13.15 | 13.15 | 3,729 | -0.04(-0.30%) |
May 01, 2015 | 13.14 | 13.19 | 13.12 | 13.19 | 4,310 | +0.06(+0.46%) |
Apr 30, 2015 | 13.26 | 13.26 | 13.11 | 13.13 | 11,946 | -0.12(-0.91%) |
Apr 29, 2015 | 13.19 | 13.26 | 13.15 | 13.25 | 7,226 | +0.03(+0.23%) |
Apr 28, 2015 | 13.11 | 13.24 | 13.10 | 13.22 | 5,612 | +0.13(+0.99%) |
Apr 27, 2015 | 13.09 | 13.15 | 13.08 | 13.09 | 6,853 | +0.02(+0.15%) |
Apr 24, 2015 | 13.25 | 13.25 | 13.05 | 13.07 | 8,376 | -0.15(-1.13%) |
Apr 23, 2015 | 13.08 | 13.22 | 13.06 | 13.22 | 9,363 | +0.09(+0.69%) |
Apr 22, 2015 | 13.13 | 13.24 | 13.07 | 13.13 | 6,067 | +0.02(+0.15%) |
Apr 21, 2015 | 13.14 | 13.25 | 13.03 | 13.11 | 26,890 | -0.12(-0.91%) |
Apr 20, 2015 | 13.02 | 13.23 | 13.01 | 13.23 | 14,764 | +0.19(+1.46%) |
Apr 17, 2015 | 13.07 | 13.17 | 12.95 | 13.04 | 9,955 | -0.01(-0.08%) |
Apr 16, 2015 | 13.03 | 13.10 | 12.96 | 13.05 | 9,807 | -0.02(-0.15%) |
Apr 15, 2015 | 12.94 | 13.07 | 12.90 | 13.07 | 7,989 | +0.17(+1.32%) |
Apr 14, 2015 | 12.90 | 13.07 | 12.90 | 12.90 | 15,736 | -0.07(-0.54%) |
Apr 13, 2015 | 13.06 | 13.06 | 12.96 | 12.97 | 4,389 | -0.09(-0.69%) |
Apr 10, 2015 | 12.95 | 13.06 | 12.94 | 13.06 | 11,638 | +0.10(+0.77%) |
Apr 09, 2015 | 12.97 | 13.07 | 12.85 | 12.96 | 13,531 | -0.07(-0.54%) |
Apr 08, 2015 | 13.09 | 13.13 | 12.99 | 13.03 | 8,764 | +0.06(+0.46%) |
Apr 07, 2015 | 13.15 | 13.15 | 12.94 | 12.97 | 23,758 | -0.18(-1.37%) |
Apr 06, 2015 | 13.14 | 13.15 | 12.97 | 13.15 | 9,969 | +0.21(+1.62%) |
Apr 02, 2015 | 12.90 | 12.94 | 12.94 | 12.94 | 8,700 | -0.01(-0.08%) |
Apr 01, 2015 | 12.98 | 13.05 | 12.92 | 12.95 | 7,848 | +0.04(+0.31%) |
Mar 31, 2015 | 12.91 | 13.03 | 12.91 | 12.91 | 9,100 | -0.06(-0.46%) |
Mar 30, 2015 | 13.11 | 13.11 | 12.91 | 12.97 | 5,281 | -0.04(-0.31%) |
Mar 27, 2015 | 13.18 | 13.18 | 12.98 | 13.01 | 7,628 | -0.06(-0.46%) |
Mar 26, 2015 | 13.13 | 13.20 | 12.96 | 13.07 | 6,411 | +0.02(+0.15%) |
Mar 25, 2015 | 13.09 | 13.09 | 13.02 | 13.05 | 1,898 | -0.04(-0.31%) |
Mar 24, 2015 | 13.03 | 13.09 | 12.89 | 13.09 | 3,548 | +0.16(+1.24%) |
Mar 23, 2015 | 13.07 | 13.07 | 12.93 | 12.93 | 6,753 | -0.05(-0.39%) |
Mar 20, 2015 | 12.84 | 12.98 | 12.81 | 12.98 | 6,726 | +0.15(+1.17%) |
Mar 19, 2015 | 12.97 | 13.13 | 12.77 | 12.83 | 7,245 | -0.04(-0.31%) |
Mar 18, 2015 | 12.76 | 12.97 | 12.76 | 12.87 | 11,455 | +0.10(+0.78%) |
Mar 17, 2015 | 13.00 | 13.00 | 12.77 | 12.77 | 5,033 | -0.13(-1.01%) |
Mar 16, 2015 | 13.19 | 13.19 | 12.81 | 12.90 | 5,343 | -0.03(-0.23%) |
Mar 13, 2015 | 12.99 | 12.99 | 12.81 | 12.93 | 6,494 | +0.07(+0.54%) |
Mar 12, 2015 | 13.00 | 13.00 | 12.78 | 12.86 | 8,724 | +0.05(+0.39%) |
Mar 11, 2015 | 13.09 | 13.20 | 12.81 | 12.81 | 7,643 | -0.18(-1.39%) |
Mar 10, 2015 | 13.18 | 13.21 | 12.98 | 12.99 | 8,247 | -0.06(-0.46%) |
Mar 09, 2015 | 13.25 | 13.25 | 12.99 | 13.05 | 4,263 | -0.03(-0.23%) |
Mar 06, 2015 | 13.26 | 13.26 | 12.95 | 13.08 | 12,947 | -0.05(-0.38%) |
Mar 05, 2015 | 13.33 | 13.33 | 13.13 | 13.13 | 16,369 | -0.12(-0.91%) |
Mar 04, 2015 | 13.19 | 13.09 | 13.16 | 13.25 | 7,566 | +0.16(+1.22%) |
Mar 03, 2015 | 13.14 | 13.14 | 13.07 | 13.09 | 3,591 | -0.03(-0.23%) |