Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.12 | 12.22 | 12.12 | 12.22 | 99,034 | +0.06(+0.47%) |
May 28, 2015 | 12.08 | 12.17 | 12.08 | 12.16 | 68,475 | +0.04(+0.33%) |
May 27, 2015 | 12.02 | 12.12 | 12.02 | 12.12 | 61,033 | +0.00(+0.00%) |
May 26, 2015 | 12.14 | 12.15 | 12.07 | 12.12 | 61,212 | -0.04(-0.33%) |
May 22, 2015 | 12.18 | 12.16 | 12.16 | 12.16 | 80,600 | -0.03(-0.25%) |
May 21, 2015 | 12.18 | 12.22 | 12.15 | 12.19 | 53,839 | +0.03(+0.25%) |
May 20, 2015 | 12.17 | 12.19 | 12.14 | 12.16 | 41,218 | +0.01(+0.08%) |
May 19, 2015 | 12.17 | 12.18 | 12.13 | 12.15 | 49,621 | -0.08(-0.65%) |
May 18, 2015 | 12.22 | 12.23 | 12.16 | 12.23 | 37,639 | +0.02(+0.16%) |
May 15, 2015 | 12.14 | 12.22 | 12.14 | 12.21 | 91,986 | +0.09(+0.74%) |
May 14, 2015 | 12.11 | 12.19 | 12.11 | 12.12 | 34,016 | +0.02(+0.17%) |
May 13, 2015 | 12.12 | 12.14 | 12.08 | 12.10 | 101,108 | -0.03(-0.22%) |
May 12, 2015 | 12.12 | 12.13 | 12.00 | 12.13 | 103,757 | -0.04(-0.35%) |
May 11, 2015 | 12.15 | 12.18 | 12.15 | 12.17 | 75,778 | -0.01(-0.08%) |
May 08, 2015 | 12.16 | 12.20 | 12.13 | 12.18 | 59,644 | +0.05(+0.41%) |
May 07, 2015 | 12.13 | 12.18 | 12.11 | 12.13 | 63,683 | -0.03(-0.25%) |
May 06, 2015 | 12.21 | 12.25 | 12.16 | 12.16 | 71,854 | -0.10(-0.82%) |
May 05, 2015 | 12.25 | 12.29 | 12.19 | 12.26 | 69,165 | -0.01(-0.07%) |
May 04, 2015 | 12.28 | 12.31 | 12.25 | 12.27 | 74,160 | -0.04(-0.33%) |
May 01, 2015 | 12.34 | 12.36 | 12.28 | 12.31 | 54,244 | +0.00(+0.00%) |
Apr 30, 2015 | 12.30 | 12.34 | 12.29 | 12.31 | 40,828 | -0.01(-0.08%) |
Apr 29, 2015 | 12.27 | 12.35 | 12.27 | 12.32 | 69,457 | -0.01(-0.08%) |
Apr 28, 2015 | 12.28 | 12.34 | 12.28 | 12.33 | 98,710 | -0.05(-0.40%) |
Apr 27, 2015 | 12.37 | 12.39 | 12.34 | 12.38 | 58,898 | +0.04(+0.32%) |
Apr 24, 2015 | 12.33 | 12.36 | 12.32 | 12.34 | 46,026 | +0.01(+0.08%) |
Apr 23, 2015 | 12.30 | 12.38 | 12.28 | 12.33 | 48,997 | +0.02(+0.16%) |
Apr 22, 2015 | 12.37 | 12.40 | 12.31 | 12.31 | 43,103 | -0.09(-0.73%) |
Apr 21, 2015 | 12.36 | 12.40 | 12.35 | 12.40 | 51,738 | +0.05(+0.40%) |
Apr 20, 2015 | 12.34 | 12.35 | 12.30 | 12.35 | 38,354 | +0.05(+0.43%) |
Apr 17, 2015 | 12.29 | 12.31 | 12.27 | 12.30 | 39,868 | -0.02(-0.19%) |
Apr 16, 2015 | 12.31 | 12.34 | 12.29 | 12.32 | 46,990 | -0.06(-0.48%) |
Apr 15, 2015 | 12.30 | 12.38 | 12.28 | 12.38 | 67,489 | +0.08(+0.65%) |
Apr 14, 2015 | 12.28 | 12.33 | 12.27 | 12.30 | 57,232 | -0.04(-0.32%) |
Apr 13, 2015 | 12.28 | 12.34 | 12.26 | 12.34 | 60,060 | +0.07(+0.56%) |
Apr 10, 2015 | 12.29 | 12.29 | 12.25 | 12.27 | 25,253 | +0.01(+0.09%) |
Apr 09, 2015 | 12.23 | 12.27 | 12.22 | 12.26 | 38,020 | +0.02(+0.16%) |
Apr 08, 2015 | 12.24 | 12.28 | 12.23 | 12.24 | 40,648 | -0.03(-0.22%) |
Apr 07, 2015 | 12.25 | 12.28 | 12.24 | 12.27 | 73,263 | +0.01(+0.06%) |
Apr 06, 2015 | 12.18 | 12.26 | 12.18 | 12.26 | 45,802 | +0.01(+0.10%) |
Apr 02, 2015 | 12.20 | 12.25 | 12.25 | 12.25 | 79,200 | -0.00(-0.02%) |
Apr 01, 2015 | 12.16 | 12.25 | 12.16 | 12.25 | 49,071 | +0.08(+0.66%) |
Mar 31, 2015 | 12.22 | 12.23 | 12.17 | 12.17 | 41,157 | -0.04(-0.33%) |
Mar 30, 2015 | 12.21 | 12.25 | 12.20 | 12.21 | 85,111 | -0.03(-0.25%) |
Mar 27, 2015 | 12.11 | 12.24 | 12.11 | 12.24 | 55,381 | +0.07(+0.58%) |
Mar 26, 2015 | 12.17 | 12.21 | 12.16 | 12.17 | 82,994 | -0.02(-0.16%) |
Mar 25, 2015 | 12.15 | 12.21 | 12.15 | 12.19 | 58,524 | +0.04(+0.33%) |
Mar 24, 2015 | 12.11 | 12.16 | 12.11 | 12.15 | 26,228 | +0.04(+0.33%) |
Mar 23, 2015 | 12.10 | 12.14 | 12.10 | 12.11 | 54,011 | -0.01(-0.08%) |
Mar 20, 2015 | 12.07 | 12.14 | 12.07 | 12.12 | 43,096 | +0.06(+0.50%) |
Mar 19, 2015 | 12.14 | 12.14 | 12.06 | 12.06 | 85,909 | -0.12(-0.99%) |
Mar 18, 2015 | 12.09 | 12.18 | 12.06 | 12.18 | 74,162 | +0.07(+0.58%) |
Mar 17, 2015 | 12.12 | 12.17 | 12.10 | 12.11 | 45,856 | -0.03(-0.25%) |
Mar 16, 2015 | 12.11 | 12.16 | 12.11 | 12.14 | 54,944 | +0.04(+0.33%) |
Mar 13, 2015 | 12.16 | 12.17 | 12.10 | 12.10 | 55,400 | -0.04(-0.33%) |
Mar 12, 2015 | 12.10 | 12.17 | 12.08 | 12.14 | 59,297 | +0.00(+0.00%) |
Mar 11, 2015 | 12.13 | 12.16 | 12.13 | 12.14 | 79,833 | +0.00(+0.00%) |
Mar 10, 2015 | 12.15 | 12.23 | 12.13 | 12.14 | 84,980 | -0.05(-0.41%) |
Mar 09, 2015 | 12.18 | 12.22 | 12.18 | 12.19 | 71,678 | -0.03(-0.25%) |
Mar 06, 2015 | 12.25 | 12.32 | 12.17 | 12.22 | 69,494 | -0.08(-0.65%) |
Mar 05, 2015 | 12.30 | 12.32 | 12.28 | 12.30 | 23,660 | -0.02(-0.16%) |
Mar 04, 2015 | 12.25 | 12.33 | 12.22 | 12.32 | 74,611 | +0.05(+0.41%) |
Mar 03, 2015 | 12.34 | 12.34 | 12.27 | 12.27 | 53,058 | -0.07(-0.57%) |