Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.42 | 12.45 | 12.38 | 12.45 | 137,747 | +0.07(+0.57%) |
May 28, 2015 | 12.36 | 12.40 | 12.34 | 12.38 | 149,779 | +0.01(+0.08%) |
May 27, 2015 | 12.29 | 12.37 | 12.29 | 12.37 | 101,060 | +0.11(+0.91%) |
May 26, 2015 | 12.30 | 12.32 | 12.24 | 12.26 | 131,735 | -0.03(-0.26%) |
May 22, 2015 | 12.37 | 12.29 | 12.29 | 12.29 | 147,200 | -0.05(-0.41%) |
May 21, 2015 | 12.36 | 12.39 | 12.34 | 12.34 | 64,471 | +0.01(+0.08%) |
May 20, 2015 | 12.39 | 12.40 | 12.33 | 12.33 | 126,012 | -0.08(-0.64%) |
May 19, 2015 | 12.43 | 12.46 | 12.37 | 12.41 | 159,579 | -0.06(-0.48%) |
May 18, 2015 | 12.54 | 12.54 | 12.42 | 12.47 | 144,469 | -0.05(-0.40%) |
May 15, 2015 | 12.49 | 12.53 | 12.46 | 12.52 | 117,171 | +0.05(+0.40%) |
May 14, 2015 | 12.39 | 12.47 | 12.35 | 12.47 | 220,150 | +0.13(+1.05%) |
May 13, 2015 | 12.44 | 12.45 | 12.33 | 12.34 | 210,650 | -0.06(-0.48%) |
May 12, 2015 | 12.37 | 12.40 | 12.33 | 12.40 | 188,668 | +0.02(+0.16%) |
May 11, 2015 | 12.41 | 12.43 | 12.31 | 12.38 | 180,838 | -0.05(-0.40%) |
May 08, 2015 | 12.46 | 12.48 | 12.40 | 12.43 | 159,526 | +0.02(+0.16%) |
May 07, 2015 | 12.41 | 12.45 | 12.37 | 12.41 | 207,900 | +0.01(+0.08%) |
May 06, 2015 | 12.57 | 12.58 | 12.40 | 12.40 | 233,293 | -0.20(-1.59%) |
May 05, 2015 | 12.57 | 12.60 | 12.52 | 12.60 | 131,566 | +0.07(+0.56%) |
May 04, 2015 | 12.58 | 12.62 | 12.53 | 12.53 | 166,255 | -0.04(-0.32%) |
May 01, 2015 | 12.71 | 12.71 | 12.56 | 12.57 | 165,738 | -0.14(-1.10%) |
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%) |