Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.45 | 12.57 | 12.43 | 12.53 | 88,340 | +0.02(+0.19%) |
May 28, 2015 | 12.47 | 12.52 | 12.44 | 12.51 | 45,443 | +0.06(+0.51%) |
May 27, 2015 | 12.46 | 12.55 | 12.41 | 12.44 | 278,240 | -0.02(-0.13%) |
May 26, 2015 | 12.50 | 12.61 | 12.45 | 12.46 | 43,799 | -0.10(-0.76%) |
May 22, 2015 | 12.63 | 12.55 | 12.55 | 12.55 | 74,155 | -0.02(-0.19%) |
May 21, 2015 | 12.57 | 12.62 | 12.53 | 12.58 | 62,267 | -0.06(-0.50%) |
May 20, 2015 | 12.61 | 12.67 | 12.56 | 12.64 | 17,229 | -0.02(-0.13%) |
May 19, 2015 | 12.61 | 12.69 | 12.52 | 12.66 | 32,718 | +0.05(+0.38%) |
May 18, 2015 | 12.51 | 12.66 | 12.50 | 12.61 | 27,766 | +0.14(+1.08%) |
May 15, 2015 | 12.73 | 12.73 | 12.45 | 12.48 | 30,479 | -0.25(-1.94%) |
May 14, 2015 | 12.44 | 12.73 | 12.44 | 12.72 | 27,463 | +0.30(+2.43%) |
May 13, 2015 | 12.43 | 12.44 | 12.41 | 12.42 | 20,833 | -0.01(-0.06%) |
May 12, 2015 | 12.36 | 12.43 | 12.25 | 12.43 | 57,195 | +0.06(+0.51%) |
May 11, 2015 | 12.40 | 12.44 | 12.33 | 12.36 | 26,754 | -0.01(-0.06%) |
May 08, 2015 | 12.44 | 12.44 | 12.30 | 12.37 | 32,893 | -0.01(-0.06%) |
May 07, 2015 | 12.34 | 12.48 | 12.33 | 12.38 | 27,612 | +0.01(+0.06%) |
May 06, 2015 | 12.44 | 12.44 | 12.28 | 12.37 | 32,057 | -0.02(-0.13%) |
May 05, 2015 | 12.39 | 12.53 | 12.32 | 12.39 | 78,150 | -0.04(-0.32%) |
May 04, 2015 | 12.47 | 12.65 | 12.41 | 12.43 | 97,247 | -0.06(-0.45%) |
May 01, 2015 | 12.48 | 12.52 | 12.35 | 12.48 | 72,042 | +0.02(+0.19%) |
Apr 30, 2015 | 12.51 | 12.56 | 12.31 | 12.46 | 117,216 | -0.07(-0.57%) |
Apr 29, 2015 | 12.55 | 12.59 | 12.53 | 12.53 | 31,856 | -0.06(-0.51%) |
Apr 28, 2015 | 12.60 | 12.64 | 12.54 | 12.59 | 37,160 | +0.04(+0.32%) |
Apr 27, 2015 | 12.68 | 12.76 | 12.52 | 12.55 | 46,309 | -0.06(-0.44%) |
Apr 24, 2015 | 12.62 | 12.70 | 12.57 | 12.61 | 69,000 | +0.00(+0.00%) |
Apr 23, 2015 | 12.62 | 12.79 | 12.57 | 12.61 | 87,812 | +0.01(+0.06%) |
Apr 22, 2015 | 12.16 | 12.88 | 12.13 | 12.60 | 75,474 | -0.18(-1.37%) |
Apr 21, 2015 | 12.72 | 12.83 | 12.64 | 12.78 | 35,594 | +0.06(+0.44%) |
Apr 20, 2015 | 12.71 | 12.78 | 12.63 | 12.72 | 37,551 | +0.05(+0.38%) |
Apr 17, 2015 | 12.83 | 12.83 | 12.63 | 12.67 | 43,125 | -0.26(-2.03%) |
Apr 16, 2015 | 12.79 | 12.96 | 12.79 | 12.94 | 15,079 | +0.06(+0.49%) |
Apr 15, 2015 | 12.81 | 12.89 | 12.73 | 12.87 | 58,576 | +0.07(+0.56%) |
Apr 14, 2015 | 12.74 | 12.87 | 12.74 | 12.80 | 31,326 | +0.02(+0.19%) |
Apr 13, 2015 | 12.71 | 12.80 | 12.71 | 12.78 | 49,953 | +0.01(+0.06%) |
Apr 10, 2015 | 12.77 | 12.79 | 12.72 | 12.77 | 131,033 | +0.06(+0.44%) |
Apr 09, 2015 | 12.65 | 12.77 | 12.53 | 12.71 | 103,155 | +0.03(+0.25%) |
Apr 08, 2015 | 12.67 | 12.76 | 12.61 | 12.68 | 42,408 | -0.02(-0.13%) |
Apr 07, 2015 | 12.77 | 12.88 | 12.64 | 12.70 | 43,301 | -0.03(-0.25%) |
Apr 06, 2015 | 12.76 | 12.78 | 12.67 | 12.73 | 92,056 | -0.06(-0.44%) |
Apr 02, 2015 | 12.77 | 12.79 | 12.79 | 12.79 | 111,987 | +0.02(+0.12%) |
Apr 01, 2015 | 12.90 | 12.91 | 12.71 | 12.77 | 120,108 | -0.11(-0.86%) |
Mar 31, 2015 | 12.91 | 13.09 | 12.65 | 12.88 | 680,737 | -0.03(-0.25%) |
Mar 30, 2015 | 12.97 | 13.06 | 12.89 | 12.91 | 142,296 | -0.10(-0.73%) |
Mar 27, 2015 | 13.09 | 13.09 | 12.94 | 13.01 | 58,289 | -0.06(-0.49%) |
Mar 26, 2015 | 13.01 | 13.12 | 12.99 | 13.07 | 113,294 | +0.08(+0.61%) |
Mar 25, 2015 | 12.88 | 13.10 | 12.82 | 12.99 | 103,646 | +0.15(+1.18%) |
Mar 24, 2015 | 12.82 | 12.90 | 12.81 | 12.84 | 12,510 | -0.08(-0.62%) |
Mar 23, 2015 | 12.89 | 12.97 | 12.67 | 12.92 | 43,090 | -0.04(-0.31%) |
Mar 20, 2015 | 12.85 | 13.07 | 12.82 | 12.96 | 79,551 | +0.12(+0.93%) |
Mar 19, 2015 | 12.91 | 12.91 | 12.79 | 12.84 | 23,054 | -0.10(-0.74%) |
Mar 18, 2015 | 12.96 | 12.97 | 12.85 | 12.94 | 19,886 | -0.02(-0.18%) |
Mar 17, 2015 | 12.79 | 12.97 | 12.71 | 12.96 | 63,450 | +0.18(+1.43%) |
Mar 16, 2015 | 12.81 | 12.81 | 12.72 | 12.78 | 12,771 | +0.01(+0.06%) |
Mar 13, 2015 | 12.81 | 12.81 | 12.58 | 12.77 | 44,078 | -0.04(-0.31%) |
Mar 12, 2015 | 12.72 | 12.89 | 12.72 | 12.81 | 50,223 | +0.21(+1.71%) |
Mar 11, 2015 | 12.59 | 12.66 | 12.57 | 12.59 | 29,889 | -0.04(-0.32%) |
Mar 10, 2015 | 12.61 | 12.69 | 12.52 | 12.63 | 22,583 | -0.05(-0.38%) |
Mar 09, 2015 | 12.80 | 12.83 | 12.66 | 12.68 | 36,749 | -0.09(-0.69%) |
Mar 06, 2015 | 12.57 | 12.82 | 12.57 | 12.77 | 73,325 | +0.14(+1.07%) |
Mar 05, 2015 | 12.61 | 12.83 | 12.55 | 12.63 | 47,179 | +0.04(+0.32%) |
Mar 04, 2015 | 12.57 | 12.68 | 12.62 | 12.59 | 35,476 | -0.02(-0.19%) |
Mar 03, 2015 | 12.53 | 12.67 | 12.53 | 12.62 | 31,776 | +0.03(+0.25%) |