Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.54 | 12.65 | 12.43 | 12.50 | 39,508 | -0.01(-0.10%) |
May 28, 2015 | 12.60 | 12.67 | 12.51 | 12.51 | 11,971 | -0.08(-0.67%) |
May 27, 2015 | 12.80 | 12.80 | 12.57 | 12.60 | 22,581 | +0.02(+0.15%) |
May 26, 2015 | 12.65 | 12.75 | 12.57 | 12.58 | 30,920 | -0.15(-1.22%) |
May 22, 2015 | 12.67 | 12.73 | 12.73 | 12.73 | 29,631 | +0.05(+0.41%) |
May 21, 2015 | 12.75 | 12.75 | 12.67 | 12.68 | 18,034 | -0.06(-0.51%) |
May 20, 2015 | 12.79 | 12.80 | 12.71 | 12.74 | 21,551 | -0.05(-0.35%) |
May 19, 2015 | 12.78 | 12.89 | 12.70 | 12.79 | 20,734 | -0.05(-0.35%) |
May 18, 2015 | 12.79 | 12.92 | 12.70 | 12.83 | 20,346 | +0.10(+0.76%) |
May 15, 2015 | 12.80 | 12.80 | 12.67 | 12.74 | 79,914 | -0.01(-0.05%) |
May 14, 2015 | 12.78 | 12.78 | 12.67 | 12.74 | 26,353 | +0.05(+0.36%) |
May 13, 2015 | 12.71 | 12.78 | 12.62 | 12.70 | 24,094 | -0.05(-0.40%) |
May 12, 2015 | 12.67 | 12.78 | 12.61 | 12.75 | 19,744 | +0.08(+0.61%) |
May 11, 2015 | 12.61 | 12.72 | 12.58 | 12.67 | 26,249 | +0.03(+0.25%) |
May 08, 2015 | 12.79 | 12.84 | 12.58 | 12.64 | 36,528 | -0.02(-0.15%) |
May 07, 2015 | 12.66 | 12.78 | 12.58 | 12.66 | 17,269 | +0.03(+0.20%) |
May 06, 2015 | 12.54 | 12.69 | 12.54 | 12.63 | 27,024 | +0.11(+0.87%) |
May 05, 2015 | 12.70 | 12.76 | 12.51 | 12.52 | 49,403 | -0.17(-1.32%) |
May 04, 2015 | 12.70 | 12.76 | 12.64 | 12.69 | 26,685 | -0.01(-0.10%) |
May 01, 2015 | 12.96 | 13.04 | 12.63 | 12.70 | 43,086 | -0.08(-0.66%) |
Apr 30, 2015 | 13.21 | 13.30 | 12.78 | 12.79 | 61,856 | -0.42(-3.17%) |
Apr 29, 2015 | 13.15 | 13.22 | 13.11 | 13.21 | 25,071 | +0.06(+0.44%) |
Apr 28, 2015 | 12.93 | 13.18 | 12.93 | 13.15 | 25,891 | +0.29(+2.23%) |
Apr 27, 2015 | 13.01 | 13.10 | 12.79 | 12.86 | 42,830 | -0.08(-0.64%) |
Apr 24, 2015 | 12.96 | 13.04 | 12.87 | 12.95 | 19,738 | +0.05(+0.40%) |
Apr 23, 2015 | 13.00 | 13.03 | 12.84 | 12.90 | 21,658 | +0.00(+0.00%) |
Apr 22, 2015 | 13.05 | 13.07 | 12.81 | 12.90 | 27,344 | -0.17(-1.27%) |
Apr 21, 2015 | 13.14 | 13.15 | 13.05 | 13.06 | 21,900 | -0.01(-0.10%) |
Apr 20, 2015 | 12.97 | 13.19 | 12.97 | 13.07 | 30,772 | +0.21(+1.63%) |
Apr 17, 2015 | 13.14 | 13.20 | 12.83 | 12.86 | 54,555 | -0.34(-2.60%) |
Apr 16, 2015 | 13.37 | 13.44 | 13.21 | 13.21 | 39,799 | -0.23(-1.71%) |
Apr 15, 2015 | 13.37 | 13.46 | 13.26 | 13.44 | 39,477 | +0.17(+1.30%) |
Apr 14, 2015 | 13.28 | 13.36 | 13.15 | 13.26 | 30,836 | +0.01(+0.05%) |
Apr 13, 2015 | 13.27 | 13.32 | 13.10 | 13.26 | 33,798 | -0.01(-0.10%) |
Apr 10, 2015 | 13.47 | 13.47 | 13.19 | 13.27 | 39,666 | -0.09(-0.67%) |
Apr 09, 2015 | 13.24 | 13.36 | 13.16 | 13.36 | 41,293 | +0.13(+0.96%) |
Apr 08, 2015 | 13.17 | 13.24 | 13.09 | 13.23 | 35,578 | +0.11(+0.82%) |
Apr 07, 2015 | 13.11 | 13.19 | 13.09 | 13.12 | 49,590 | +0.03(+0.24%) |
Apr 06, 2015 | 12.97 | 13.13 | 12.89 | 13.09 | 28,428 | +0.10(+0.78%) |
Apr 02, 2015 | 12.92 | 12.99 | 12.99 | 12.99 | 60,171 | +0.02(+0.15%) |
Apr 01, 2015 | 12.76 | 12.98 | 12.76 | 12.97 | 29,727 | +0.13(+0.99%) |
Mar 31, 2015 | 12.93 | 12.93 | 12.74 | 12.84 | 30,995 | -0.08(-0.64%) |
Mar 30, 2015 | 12.69 | 12.97 | 12.69 | 12.93 | 22,364 | +0.25(+2.01%) |
Mar 27, 2015 | 12.76 | 12.76 | 12.60 | 12.67 | 31,199 | -0.12(-0.94%) |
Mar 26, 2015 | 12.75 | 12.88 | 12.69 | 12.79 | 20,034 | +0.06(+0.50%) |
Mar 25, 2015 | 12.79 | 12.96 | 12.67 | 12.73 | 37,029 | -0.04(-0.30%) |
Mar 24, 2015 | 12.82 | 12.87 | 12.73 | 12.77 | 31,686 | -0.01(-0.05%) |
Mar 23, 2015 | 13.07 | 13.08 | 12.75 | 12.77 | 25,435 | -0.30(-2.29%) |
Mar 20, 2015 | 12.91 | 13.12 | 12.91 | 13.07 | 88,402 | +0.20(+1.53%) |
Mar 19, 2015 | 12.83 | 12.89 | 12.81 | 12.88 | 28,964 | -0.03(-0.20%) |
Mar 18, 2015 | 12.72 | 12.91 | 12.72 | 12.90 | 51,873 | +0.17(+1.35%) |
Mar 17, 2015 | 12.61 | 12.73 | 12.61 | 12.73 | 27,048 | +0.04(+0.30%) |
Mar 16, 2015 | 12.62 | 12.73 | 12.59 | 12.69 | 24,178 | +0.11(+0.86%) |
Mar 13, 2015 | 12.70 | 12.70 | 12.41 | 12.58 | 26,598 | -0.10(-0.75%) |
Mar 12, 2015 | 12.37 | 12.69 | 12.37 | 12.68 | 26,937 | +0.40(+3.27%) |
Mar 11, 2015 | 12.34 | 12.35 | 12.22 | 12.28 | 44,679 | +0.01(+0.05%) |
Mar 10, 2015 | 12.25 | 12.32 | 12.23 | 12.27 | 31,389 | -0.03(-0.26%) |
Mar 09, 2015 | 12.34 | 12.44 | 12.28 | 12.30 | 35,427 | +0.03(+0.21%) |
Mar 06, 2015 | 12.27 | 12.49 | 12.27 | 12.28 | 48,044 | -0.09(-0.72%) |
Mar 05, 2015 | 12.24 | 12.46 | 12.10 | 12.37 | 43,457 | +0.17(+1.41%) |
Mar 04, 2015 | 12.22 | 12.27 | 12.17 | 12.20 | 52,936 | -0.07(-0.57%) |
Mar 03, 2015 | 12.28 | 12.32 | 12.27 | 12.27 | 37,290 | -0.04(-0.36%) |