Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.71 | 12.72 | 12.65 | 12.71 | 180,679 | +0.03(+0.24%) |
Apr 29, 2015 | 12.66 | 12.73 | 12.66 | 12.68 | 185,920 | -0.07(-0.55%) |
Apr 28, 2015 | 12.67 | 12.75 | 12.67 | 12.75 | 179,925 | +0.08(+0.63%) |
Apr 27, 2015 | 12.74 | 12.79 | 12.67 | 12.67 | 146,868 | -0.03(-0.24%) |
Apr 24, 2015 | 12.76 | 12.76 | 12.70 | 12.70 | 128,228 | -0.08(-0.63%) |
Apr 23, 2015 | 12.80 | 12.80 | 12.73 | 12.78 | 117,968 | -0.01(-0.08%) |
Apr 22, 2015 | 12.85 | 12.85 | 12.71 | 12.79 | 154,888 | -0.09(-0.70%) |
Apr 21, 2015 | 12.85 | 12.88 | 12.83 | 12.88 | 83,938 | -0.02(-0.16%) |
Apr 20, 2015 | 12.86 | 12.90 | 12.84 | 12.90 | 100,976 | +0.05(+0.39%) |
Apr 17, 2015 | 12.85 | 12.85 | 12.82 | 12.85 | 69,102 | +0.00(+0.00%) |
Apr 16, 2015 | 12.87 | 12.89 | 12.81 | 12.85 | 88,938 | -0.01(-0.08%) |
Apr 15, 2015 | 12.89 | 12.89 | 12.81 | 12.86 | 103,750 | -0.04(-0.31%) |
Apr 14, 2015 | 12.78 | 12.90 | 12.78 | 12.90 | 97,552 | +0.14(+1.10%) |
Apr 13, 2015 | 12.79 | 12.79 | 12.74 | 12.76 | 103,031 | -0.03(-0.23%) |
Apr 10, 2015 | 12.76 | 12.80 | 12.75 | 12.79 | 102,722 | +0.01(+0.08%) |
Apr 09, 2015 | 12.86 | 12.86 | 12.78 | 12.78 | 88,460 | -0.08(-0.62%) |
Apr 08, 2015 | 12.86 | 12.87 | 12.80 | 12.86 | 108,241 | +0.05(+0.39%) |
Apr 07, 2015 | 12.76 | 12.87 | 12.75 | 12.81 | 127,091 | +0.07(+0.55%) |
Apr 06, 2015 | 12.79 | 12.82 | 12.73 | 12.74 | 196,043 | +0.02(+0.16%) |
Apr 02, 2015 | 12.77 | 12.72 | 12.72 | 12.72 | 254,900 | -0.13(-1.01%) |
Apr 01, 2015 | 12.90 | 12.94 | 12.81 | 12.85 | 171,599 | -0.06(-0.46%) |
Mar 31, 2015 | 12.89 | 12.91 | 12.84 | 12.91 | 128,526 | +0.04(+0.31%) |
Mar 30, 2015 | 12.87 | 12.87 | 12.80 | 12.87 | 69,091 | +0.01(+0.08%) |
Mar 27, 2015 | 12.84 | 12.87 | 12.82 | 12.86 | 97,904 | +0.04(+0.31%) |
Mar 26, 2015 | 12.83 | 12.83 | 12.76 | 12.82 | 87,483 | -0.01(-0.08%) |
Mar 25, 2015 | 12.87 | 12.87 | 12.78 | 12.83 | 92,559 | -0.03(-0.23%) |
Mar 24, 2015 | 12.77 | 12.86 | 12.73 | 12.86 | 87,003 | +0.12(+0.94%) |
Mar 23, 2015 | 12.83 | 12.83 | 12.73 | 12.74 | 92,812 | -0.04(-0.31%) |
Mar 20, 2015 | 12.72 | 12.82 | 12.69 | 12.78 | 298,769 | +0.04(+0.31%) |
Mar 19, 2015 | 12.80 | 12.80 | 12.67 | 12.74 | 75,657 | -0.04(-0.31%) |
Mar 18, 2015 | 12.65 | 12.78 | 12.63 | 12.78 | 112,243 | +0.15(+1.19%) |
Mar 17, 2015 | 12.65 | 12.65 | 12.60 | 12.63 | 119,512 | -0.01(-0.08%) |
Mar 16, 2015 | 12.72 | 12.72 | 12.60 | 12.64 | 101,400 | -0.06(-0.47%) |
Mar 13, 2015 | 12.67 | 12.76 | 12.63 | 12.70 | 187,058 | -0.02(-0.16%) |
Mar 12, 2015 | 12.76 | 12.78 | 12.71 | 12.72 | 79,883 | +0.01(+0.08%) |
Mar 11, 2015 | 12.76 | 12.78 | 12.68 | 12.71 | 66,272 | -0.03(-0.24%) |
Mar 10, 2015 | 12.71 | 12.75 | 12.68 | 12.74 | 103,400 | +0.06(+0.47%) |
Mar 09, 2015 | 12.67 | 12.71 | 12.64 | 12.68 | 110,437 | +0.01(+0.08%) |
Mar 06, 2015 | 12.82 | 12.82 | 12.63 | 12.67 | 1,061,117 | -0.18(-1.40%) |
Mar 05, 2015 | 12.87 | 12.89 | 12.82 | 12.85 | 92,658 | -0.06(-0.46%) |
Mar 04, 2015 | 12.83 | 12.91 | 12.81 | 12.91 | 70,843 | +0.11(+0.86%) |
Mar 03, 2015 | 12.79 | 12.86 | 12.79 | 12.80 | 82,916 | -0.04(-0.31%) |
Mar 02, 2015 | 12.86 | 12.86 | 12.80 | 12.84 | 86,324 | +0.03(+0.23%) |
Feb 27, 2015 | 12.87 | 12.91 | 12.81 | 12.81 | 196,235 | -0.01(-0.08%) |
Feb 26, 2015 | 12.83 | 12.84 | 12.78 | 12.82 | 98,864 | -0.03(-0.23%) |
Feb 25, 2015 | 12.88 | 12.92 | 12.79 | 12.85 | 148,023 | +0.03(+0.23%) |
Feb 24, 2015 | 12.83 | 12.84 | 12.77 | 12.82 | 112,986 | +0.01(+0.08%) |
Feb 23, 2015 | 12.84 | 12.88 | 12.79 | 12.81 | 113,276 | +0.01(+0.08%) |
Feb 20, 2015 | 12.78 | 12.82 | 12.76 | 12.80 | 86,892 | +0.07(+0.55%) |
Feb 19, 2015 | 12.77 | 12.81 | 12.72 | 12.73 | 117,005 | -0.01(-0.09%) |
Feb 18, 2015 | 12.56 | 12.74 | 12.53 | 12.74 | 198,780 | +0.14(+1.12%) |
Feb 17, 2015 | 12.79 | 12.84 | 12.58 | 12.60 | 266,060 | -0.22(-1.72%) |
Feb 13, 2015 | 12.85 | 12.82 | 12.82 | 12.82 | 95,300 | -0.03(-0.23%) |
Feb 12, 2015 | 12.86 | 12.90 | 12.85 | 12.85 | 103,193 | -0.03(-0.23%) |
Feb 11, 2015 | 12.95 | 12.95 | 12.86 | 12.88 | 120,380 | -0.08(-0.62%) |
Feb 10, 2015 | 13.04 | 13.04 | 12.94 | 12.96 | 130,297 | -0.11(-0.84%) |
Feb 09, 2015 | 13.10 | 13.11 | 13.02 | 13.07 | 76,192 | -0.02(-0.15%) |
Feb 06, 2015 | 13.09 | 13.13 | 13.06 | 13.09 | 159,700 | -0.03(-0.23%) |
Feb 05, 2015 | 13.18 | 13.19 | 13.12 | 13.12 | 124,453 | -0.06(-0.46%) |
Feb 04, 2015 | 13.25 | 13.25 | 13.11 | 13.18 | 174,030 | -0.07(-0.53%) |
Feb 03, 2015 | 13.27 | 13.31 | 13.25 | 13.25 | 104,148 | -0.03(-0.23%) |