Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.19 | 12.19 | 12.08 | 12.11 | 157,864 | -0.06(-0.47%) |
May 28, 2015 | 12.18 | 12.19 | 12.12 | 12.17 | 172,743 | -0.03(-0.28%) |
May 27, 2015 | 12.14 | 12.21 | 12.12 | 12.20 | 172,057 | +0.09(+0.75%) |
May 26, 2015 | 12.20 | 12.20 | 12.06 | 12.11 | 244,065 | -0.08(-0.65%) |
May 22, 2015 | 12.28 | 12.19 | 12.19 | 12.19 | 189,298 | -0.09(-0.74%) |
May 21, 2015 | 12.24 | 12.29 | 12.23 | 12.28 | 200,449 | +0.07(+0.56%) |
May 20, 2015 | 12.21 | 12.25 | 12.16 | 12.22 | 197,949 | +0.03(+0.23%) |
May 19, 2015 | 12.23 | 12.24 | 12.16 | 12.19 | 185,865 | -0.05(-0.42%) |
May 18, 2015 | 12.19 | 12.26 | 12.17 | 12.24 | 202,297 | +0.01(+0.05%) |
May 15, 2015 | 12.20 | 12.24 | 12.15 | 12.23 | 146,390 | +0.03(+0.23%) |
May 14, 2015 | 12.16 | 12.22 | 12.13 | 12.20 | 177,151 | +0.09(+0.75%) |
May 13, 2015 | 12.18 | 12.19 | 12.08 | 12.11 | 148,396 | -0.03(-0.23%) |
May 12, 2015 | 12.11 | 12.17 | 12.02 | 12.14 | 322,317 | +0.01(+0.05%) |
May 11, 2015 | 12.12 | 12.16 | 12.10 | 12.14 | 301,369 | +0.02(+0.14%) |
May 08, 2015 | 12.10 | 12.15 | 12.09 | 12.12 | 252,579 | +0.10(+0.84%) |
May 07, 2015 | 12.01 | 12.07 | 11.96 | 12.02 | 219,041 | +0.03(+0.24%) |
May 06, 2015 | 12.11 | 12.11 | 11.94 | 11.99 | 315,660 | -0.07(-0.61%) |
May 05, 2015 | 12.12 | 12.14 | 12.03 | 12.06 | 199,488 | -0.07(-0.56%) |
May 04, 2015 | 12.13 | 12.16 | 12.12 | 12.13 | 361,790 | -0.01(-0.05%) |
May 01, 2015 | 12.06 | 12.14 | 12.06 | 12.14 | 140,115 | +0.11(+0.94%) |
Apr 30, 2015 | 12.14 | 12.15 | 11.99 | 12.02 | 307,517 | -0.13(-1.07%) |
Apr 29, 2015 | 12.12 | 12.20 | 12.11 | 12.15 | 247,309 | -0.01(-0.05%) |
Apr 28, 2015 | 12.09 | 12.16 | 12.05 | 12.16 | 240,387 | +0.06(+0.51%) |
Apr 27, 2015 | 12.16 | 12.18 | 12.07 | 12.10 | 273,286 | -0.04(-0.33%) |
Apr 24, 2015 | 12.14 | 12.20 | 12.11 | 12.14 | 316,631 | +0.01(+0.09%) |
Apr 23, 2015 | 12.09 | 12.15 | 12.05 | 12.12 | 496,809 | -0.01(-0.05%) |
Apr 22, 2015 | 12.13 | 12.13 | 12.06 | 12.13 | 226,098 | +0.04(+0.33%) |
Apr 21, 2015 | 12.11 | 12.14 | 12.05 | 12.09 | 174,275 | +0.00(+0.00%) |
Apr 20, 2015 | 12.07 | 12.10 | 12.06 | 12.09 | 313,948 | +0.06(+0.51%) |
Apr 17, 2015 | 12.12 | 12.12 | 11.98 | 12.03 | 250,894 | -0.15(-1.20%) |
Apr 16, 2015 | 12.12 | 12.23 | 12.12 | 12.18 | 164,713 | +0.03(+0.23%) |
Apr 15, 2015 | 12.08 | 12.16 | 12.07 | 12.15 | 252,164 | +0.10(+0.84%) |
Apr 14, 2015 | 12.03 | 12.09 | 12.02 | 12.05 | 329,729 | -0.01(-0.05%) |
Apr 13, 2015 | 12.06 | 12.10 | 12.02 | 12.05 | 320,384 | +0.00(+0.00%) |
Apr 10, 2015 | 12.00 | 12.08 | 11.98 | 12.05 | 185,870 | +0.08(+0.70%) |
Apr 09, 2015 | 11.92 | 11.98 | 11.91 | 11.97 | 184,975 | +0.02(+0.15%) |
Apr 08, 2015 | 11.92 | 12.01 | 11.89 | 11.95 | 369,547 | +0.01(+0.08%) |
Apr 07, 2015 | 11.94 | 12.04 | 11.92 | 11.94 | 311,821 | +0.00(+0.03%) |
Apr 06, 2015 | 11.74 | 11.99 | 11.73 | 11.94 | 252,752 | +0.11(+0.91%) |
Apr 02, 2015 | 11.76 | 11.83 | 11.83 | 11.83 | 419,603 | +0.01(+0.09%) |
Apr 01, 2015 | 11.87 | 11.87 | 11.77 | 11.82 | 249,123 | -0.06(-0.52%) |
Mar 31, 2015 | 11.87 | 11.92 | 11.84 | 11.88 | 320,236 | -0.02(-0.20%) |
Mar 30, 2015 | 11.87 | 11.99 | 11.87 | 11.90 | 272,313 | +0.08(+0.68%) |
Mar 27, 2015 | 11.82 | 11.83 | 11.78 | 11.82 | 190,225 | -0.02(-0.19%) |
Mar 26, 2015 | 11.80 | 11.87 | 11.78 | 11.84 | 160,653 | +0.02(+0.14%) |
Mar 25, 2015 | 11.96 | 11.96 | 11.79 | 11.83 | 250,033 | -0.11(-0.94%) |
Mar 24, 2015 | 12.01 | 12.01 | 11.89 | 11.94 | 332,564 | -0.04(-0.33%) |
Mar 23, 2015 | 11.98 | 12.02 | 11.95 | 11.98 | 256,120 | +0.01(+0.05%) |
Mar 20, 2015 | 11.95 | 11.98 | 11.91 | 11.97 | 328,897 | +0.05(+0.42%) |
Mar 19, 2015 | 11.93 | 11.96 | 11.86 | 11.92 | 262,214 | -0.04(-0.33%) |
Mar 18, 2015 | 11.79 | 12.01 | 11.76 | 11.96 | 243,915 | +0.12(+1.04%) |
Mar 17, 2015 | 11.86 | 11.86 | 11.75 | 11.84 | 264,234 | -0.04(-0.33%) |
Mar 16, 2015 | 11.81 | 11.89 | 11.80 | 11.88 | 177,876 | +0.12(+1.05%) |
Mar 13, 2015 | 11.83 | 11.84 | 11.69 | 11.75 | 120,687 | -0.06(-0.48%) |
Mar 12, 2015 | 11.70 | 11.84 | 11.70 | 11.81 | 214,287 | +0.11(+0.95%) |
Mar 11, 2015 | 11.84 | 11.84 | 11.69 | 11.70 | 160,971 | -0.11(-0.94%) |
Mar 10, 2015 | 11.93 | 11.93 | 11.77 | 11.81 | 249,681 | -0.20(-1.67%) |
Mar 09, 2015 | 11.95 | 12.02 | 11.92 | 12.01 | 216,069 | +0.08(+0.65%) |
Mar 06, 2015 | 12.02 | 12.08 | 11.92 | 11.93 | 239,106 | -0.13(-1.11%) |
Mar 05, 2015 | 12.08 | 12.13 | 12.03 | 12.07 | 208,415 | +0.01(+0.05%) |
Mar 04, 2015 | 12.11 | 12.12 | 12.02 | 12.06 | 167,764 | -0.06(-0.46%) |
Mar 03, 2015 | 12.13 | 12.13 | 12.06 | 12.12 | 197,073 | -0.04(-0.37%) |