Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.26 | 12.37 | 12.14 | 12.31 | 210,900 | +0.05(+0.43%) |
May 28, 2015 | 12.19 | 12.28 | 12.17 | 12.26 | 194,153 | +0.06(+0.50%) |
May 27, 2015 | 12.20 | 12.26 | 12.07 | 12.20 | 251,484 | +0.03(+0.29%) |
May 26, 2015 | 12.55 | 12.55 | 12.13 | 12.16 | 181,028 | -0.45(-3.58%) |
May 22, 2015 | 12.53 | 12.61 | 12.61 | 12.61 | 324,057 | +0.08(+0.62%) |
May 21, 2015 | 12.60 | 12.65 | 12.51 | 12.53 | 242,525 | -0.04(-0.35%) |
May 20, 2015 | 12.66 | 12.66 | 12.55 | 12.58 | 160,450 | -0.05(-0.41%) |
May 19, 2015 | 12.72 | 12.72 | 12.52 | 12.63 | 160,806 | -0.06(-0.48%) |
May 18, 2015 | 12.57 | 12.77 | 12.53 | 12.69 | 126,428 | +0.06(+0.48%) |
May 15, 2015 | 12.59 | 12.70 | 12.53 | 12.63 | 149,673 | +0.04(+0.34%) |
May 14, 2015 | 12.38 | 12.59 | 12.36 | 12.59 | 127,874 | +0.29(+2.40%) |
May 13, 2015 | 12.34 | 12.38 | 12.22 | 12.29 | 95,973 | +0.03(+0.21%) |
May 12, 2015 | 12.16 | 12.27 | 12.02 | 12.27 | 149,639 | +0.07(+0.57%) |
May 11, 2015 | 12.06 | 12.21 | 12.04 | 12.20 | 148,692 | +0.10(+0.79%) |
May 08, 2015 | 12.21 | 12.29 | 12.03 | 12.10 | 127,180 | +0.02(+0.14%) |
May 07, 2015 | 12.00 | 12.10 | 11.92 | 12.08 | 182,447 | +0.10(+0.80%) |
May 06, 2015 | 11.97 | 12.03 | 11.91 | 11.99 | 142,532 | +0.08(+0.66%) |
May 05, 2015 | 12.22 | 12.31 | 11.87 | 11.91 | 249,121 | -0.31(-2.56%) |
May 04, 2015 | 12.09 | 12.25 | 12.08 | 12.22 | 138,759 | +0.14(+1.15%) |
May 01, 2015 | 11.94 | 12.10 | 11.84 | 12.08 | 120,378 | +0.14(+1.16%) |
Apr 30, 2015 | 11.94 | 12.02 | 11.73 | 11.94 | 301,802 | -0.05(-0.43%) |
Apr 29, 2015 | 12.18 | 12.20 | 11.95 | 12.00 | 216,614 | -0.22(-1.78%) |
Apr 28, 2015 | 12.23 | 12.31 | 12.12 | 12.21 | 237,925 | -0.04(-0.35%) |
Apr 27, 2015 | 12.12 | 12.27 | 12.04 | 12.26 | 279,507 | +0.14(+1.15%) |
Apr 24, 2015 | 12.59 | 12.59 | 12.01 | 12.12 | 326,871 | -0.70(-5.48%) |
Apr 23, 2015 | 12.84 | 12.92 | 12.74 | 12.82 | 267,827 | -0.11(-0.87%) |
Apr 22, 2015 | 12.71 | 12.97 | 12.59 | 12.93 | 230,049 | +0.26(+2.05%) |
Apr 21, 2015 | 12.72 | 12.73 | 12.54 | 12.67 | 156,887 | -0.01(-0.07%) |
Apr 20, 2015 | 12.53 | 12.72 | 12.51 | 12.68 | 178,548 | +0.26(+2.10%) |
Apr 17, 2015 | 12.53 | 12.55 | 12.36 | 12.42 | 169,874 | -0.20(-1.58%) |
Apr 16, 2015 | 12.65 | 12.65 | 12.53 | 12.62 | 122,860 | -0.01(-0.07%) |
Apr 15, 2015 | 12.60 | 12.70 | 12.50 | 12.63 | 169,592 | +0.04(+0.34%) |
Apr 14, 2015 | 12.46 | 12.59 | 12.37 | 12.59 | 186,687 | +0.13(+1.04%) |
Apr 13, 2015 | 12.52 | 12.56 | 12.43 | 12.46 | 188,270 | -0.07(-0.55%) |
Apr 10, 2015 | 12.36 | 12.55 | 12.33 | 12.53 | 153,417 | +0.23(+1.83%) |
Apr 09, 2015 | 12.24 | 12.33 | 12.10 | 12.30 | 169,756 | +0.06(+0.50%) |
Apr 08, 2015 | 12.20 | 12.34 | 12.09 | 12.24 | 236,496 | +0.06(+0.50%) |
Apr 07, 2015 | 12.27 | 12.48 | 12.17 | 12.18 | 190,502 | -0.25(-2.02%) |
Apr 06, 2015 | 12.45 | 12.53 | 12.37 | 12.43 | 158,154 | -0.04(-0.35%) |
Apr 02, 2015 | 12.47 | 12.47 | 12.47 | 12.47 | 241,169 | +0.02(+0.14%) |
Apr 01, 2015 | 12.32 | 12.46 | 12.19 | 12.46 | 251,248 | +0.08(+0.63%) |
Mar 31, 2015 | 12.53 | 12.54 | 12.32 | 12.38 | 347,219 | -0.18(-1.45%) |
Mar 30, 2015 | 12.48 | 12.60 | 12.44 | 12.56 | 190,087 | +0.16(+1.33%) |
Mar 27, 2015 | 12.32 | 12.41 | 12.26 | 12.40 | 154,602 | +0.10(+0.85%) |
Mar 26, 2015 | 12.06 | 12.30 | 11.97 | 12.29 | 224,260 | +0.10(+0.85%) |
Mar 25, 2015 | 12.62 | 12.62 | 12.18 | 12.19 | 314,190 | -0.39(-3.10%) |
Mar 24, 2015 | 12.90 | 12.92 | 12.54 | 12.58 | 345,237 | -0.31(-2.42%) |
Mar 23, 2015 | 12.98 | 12.99 | 12.88 | 12.89 | 237,585 | -0.10(-0.80%) |
Mar 20, 2015 | 13.10 | 13.14 | 12.97 | 12.99 | 980,894 | -0.05(-0.40%) |
Mar 19, 2015 | 12.92 | 13.09 | 12.89 | 13.05 | 243,945 | +0.07(+0.53%) |
Mar 18, 2015 | 12.77 | 13.01 | 12.70 | 12.98 | 260,150 | +0.21(+1.63%) |
Mar 17, 2015 | 12.71 | 12.85 | 12.64 | 12.77 | 403,018 | +0.04(+0.34%) |
Mar 16, 2015 | 12.59 | 12.81 | 12.59 | 12.73 | 174,724 | +0.18(+1.45%) |
Mar 13, 2015 | 12.68 | 12.71 | 12.41 | 12.54 | 154,768 | -0.12(-0.96%) |
Mar 12, 2015 | 12.58 | 12.67 | 12.48 | 12.66 | 173,306 | +0.16(+1.32%) |
Mar 11, 2015 | 12.55 | 12.60 | 12.38 | 12.50 | 191,216 | -0.01(-0.07%) |
Mar 10, 2015 | 12.53 | 12.58 | 12.44 | 12.51 | 317,893 | -0.16(-1.23%) |
Mar 09, 2015 | 12.48 | 12.66 | 12.40 | 12.66 | 217,034 | +0.20(+1.60%) |
Mar 06, 2015 | 12.48 | 12.50 | 12.40 | 12.47 | 162,603 | -0.09(-0.69%) |
Mar 05, 2015 | 12.49 | 12.56 | 12.40 | 12.55 | 125,578 | +0.09(+0.70%) |
Mar 04, 2015 | 12.46 | 12.51 | 12.33 | 12.47 | 171,752 | -0.07(-0.55%) |
Mar 03, 2015 | 12.55 | 12.55 | 12.29 | 12.53 | 349,879 | -0.04(-0.35%) |