Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.32 | 12.39 | 12.25 | 12.36 | 58,425 | +0.04(+0.30%) |
May 28, 2015 | 12.30 | 12.34 | 12.17 | 12.32 | 134,792 | -0.12(-0.95%) |
May 27, 2015 | 12.33 | 12.44 | 12.33 | 12.44 | 57,241 | +0.17(+1.35%) |
May 26, 2015 | 12.42 | 12.42 | 12.24 | 12.27 | 147,552 | -0.33(-2.65%) |
May 22, 2015 | 12.62 | 12.61 | 12.61 | 12.61 | 159,990 | -0.14(-1.06%) |
May 21, 2015 | 12.67 | 12.74 | 12.64 | 12.74 | 93,245 | -0.01(-0.09%) |
May 20, 2015 | 12.73 | 12.76 | 12.69 | 12.76 | 73,170 | +0.02(+0.17%) |
May 19, 2015 | 12.77 | 12.78 | 12.70 | 12.73 | 336,825 | -0.21(-1.65%) |
May 18, 2015 | 12.96 | 12.98 | 12.88 | 12.95 | 127,847 | -0.33(-2.50%) |
May 15, 2015 | 13.13 | 13.29 | 13.10 | 13.28 | 164,406 | +0.03(+0.22%) |
May 14, 2015 | 13.18 | 13.30 | 13.15 | 13.25 | 344,328 | +0.27(+2.04%) |
May 13, 2015 | 12.89 | 13.05 | 12.89 | 12.98 | 222,060 | +0.23(+1.79%) |
May 12, 2015 | 12.71 | 12.79 | 12.71 | 12.76 | 236,419 | +0.01(+0.06%) |
May 11, 2015 | 12.75 | 12.81 | 12.74 | 12.75 | 58,435 | -0.11(-0.86%) |
May 08, 2015 | 12.83 | 12.89 | 12.78 | 12.86 | 137,643 | +0.14(+1.10%) |
May 07, 2015 | 12.60 | 12.74 | 12.56 | 12.72 | 86,868 | +0.19(+1.53%) |
May 06, 2015 | 12.58 | 12.62 | 12.51 | 12.53 | 82,227 | +0.02(+0.15%) |
May 05, 2015 | 12.58 | 12.58 | 12.45 | 12.51 | 35,113 | -0.08(-0.62%) |
May 04, 2015 | 12.60 | 12.64 | 12.56 | 12.59 | 64,012 | +0.03(+0.23%) |
May 01, 2015 | 12.48 | 12.57 | 12.43 | 12.56 | 253,375 | +0.13(+1.01%) |
Apr 30, 2015 | 12.42 | 12.48 | 12.41 | 12.43 | 38,658 | +0.03(+0.24%) |
Apr 29, 2015 | 12.48 | 12.55 | 12.39 | 12.40 | 24,335 | -0.09(-0.70%) |
Apr 28, 2015 | 12.37 | 12.50 | 12.37 | 12.49 | 44,295 | +0.09(+0.76%) |
Apr 27, 2015 | 12.35 | 12.47 | 12.35 | 12.39 | 75,524 | +0.10(+0.84%) |
Apr 24, 2015 | 12.22 | 12.45 | 12.19 | 12.29 | 42,096 | +0.11(+0.91%) |
Apr 23, 2015 | 12.01 | 12.23 | 12.00 | 12.18 | 39,819 | +0.10(+0.85%) |
Apr 22, 2015 | 12.07 | 12.11 | 12.00 | 12.08 | 27,279 | -0.09(-0.73%) |
Apr 21, 2015 | 12.09 | 12.17 | 11.95 | 12.17 | 52,022 | +0.15(+1.29%) |
Apr 20, 2015 | 12.00 | 12.09 | 11.95 | 12.01 | 45,667 | -0.03(-0.24%) |
Apr 17, 2015 | 12.00 | 12.04 | 11.95 | 12.04 | 22,081 | -0.11(-0.91%) |
Apr 16, 2015 | 12.17 | 12.22 | 12.09 | 12.15 | 34,739 | +0.02(+0.18%) |
Apr 15, 2015 | 12.11 | 12.16 | 12.03 | 12.13 | 19,496 | +0.07(+0.61%) |
Apr 14, 2015 | 12.07 | 12.09 | 12.04 | 12.06 | 18,380 | +0.10(+0.83%) |
Apr 13, 2015 | 12.00 | 12.05 | 11.94 | 11.96 | 50,840 | -0.01(-0.09%) |
Apr 10, 2015 | 11.94 | 11.99 | 11.90 | 11.97 | 51,684 | -0.04(-0.37%) |
Apr 09, 2015 | 12.03 | 12.07 | 11.97 | 12.01 | 33,842 | -0.04(-0.37%) |
Apr 08, 2015 | 12.08 | 12.11 | 12.01 | 12.06 | 21,874 | +0.04(+0.31%) |
Apr 07, 2015 | 12.03 | 12.10 | 12.01 | 12.02 | 53,368 | -0.07(-0.55%) |
Apr 06, 2015 | 12.00 | 12.17 | 12.00 | 12.09 | 64,491 | +0.12(+0.99%) |
Apr 02, 2015 | 11.88 | 11.97 | 11.97 | 11.97 | 101,775 | +0.17(+1.44%) |
Apr 01, 2015 | 11.78 | 11.84 | 11.67 | 11.80 | 75,616 | +0.18(+1.52%) |
Mar 31, 2015 | 11.56 | 11.67 | 11.56 | 11.62 | 31,512 | -0.07(-0.57%) |
Mar 30, 2015 | 11.62 | 11.73 | 11.54 | 11.69 | 52,554 | +0.11(+0.95%) |
Mar 27, 2015 | 11.55 | 11.61 | 11.51 | 11.58 | 84,537 | -0.04(-0.38%) |
Mar 26, 2015 | 11.74 | 11.74 | 11.60 | 11.62 | 23,222 | -0.24(-2.05%) |
Mar 25, 2015 | 11.89 | 11.93 | 11.85 | 11.86 | 44,299 | -0.01(-0.12%) |
Mar 24, 2015 | 11.94 | 11.94 | 11.85 | 11.88 | 65,520 | -0.01(-0.12%) |
Mar 23, 2015 | 11.81 | 11.93 | 11.81 | 11.89 | 41,913 | +0.16(+1.38%) |
Mar 20, 2015 | 11.69 | 11.80 | 11.64 | 11.73 | 58,421 | +0.21(+1.85%) |
Mar 19, 2015 | 11.49 | 11.56 | 11.47 | 11.52 | 81,554 | -0.08(-0.70%) |
Mar 18, 2015 | 11.33 | 11.64 | 11.32 | 11.60 | 55,049 | +0.15(+1.29%) |
Mar 17, 2015 | 11.46 | 11.50 | 11.39 | 11.45 | 59,031 | -0.07(-0.58%) |
Mar 16, 2015 | 11.52 | 11.55 | 11.50 | 11.52 | 14,595 | +0.12(+1.03%) |
Mar 13, 2015 | 11.39 | 11.42 | 11.32 | 11.40 | 10,674 | -0.08(-0.71%) |
Mar 12, 2015 | 11.30 | 11.50 | 11.30 | 11.48 | 82,412 | +0.11(+0.97%) |
Mar 11, 2015 | 11.37 | 11.42 | 11.30 | 11.37 | 46,493 | -0.10(-0.84%) |
Mar 10, 2015 | 11.57 | 11.57 | 11.44 | 11.47 | 44,815 | -0.40(-3.35%) |
Mar 09, 2015 | 11.87 | 11.89 | 11.83 | 11.86 | 60,067 | +0.04(+0.37%) |
Mar 06, 2015 | 11.82 | 11.89 | 11.81 | 11.82 | 99,756 | -0.06(-0.50%) |
Mar 05, 2015 | 11.81 | 11.90 | 11.81 | 11.88 | 178,607 | +0.13(+1.07%) |
Mar 04, 2015 | 11.79 | 11.95 | 11.69 | 11.75 | 83,636 | -0.19(-1.60%) |
Mar 03, 2015 | 12.03 | 12.04 | 11.90 | 11.95 | 88,342 | -0.04(-0.31%) |