Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.65 | 12.75 | 12.75 | 12.75 | 6,447 | +0.15(+1.19%) |
May 28, 2015 | 12.66 | 12.67 | 12.60 | 12.60 | 2,059 | +0.04(+0.33%) |
May 27, 2015 | 12.67 | 12.67 | 12.54 | 12.56 | 3,402 | -0.01(-0.07%) |
May 26, 2015 | 12.59 | 12.59 | 12.57 | 12.57 | 707 | +0.08(+0.67%) |
May 22, 2015 | 12.60 | 12.49 | 12.49 | 12.49 | 2,282 | -0.12(-0.93%) |
May 21, 2015 | 12.50 | 12.60 | 12.50 | 12.60 | 3,127 | +0.07(+0.60%) |
May 20, 2015 | 12.50 | 12.56 | 12.50 | 12.53 | 780 | +0.04(+0.33%) |
May 19, 2015 | 12.50 | 12.50 | 12.49 | 12.49 | 811 | +0.00(+0.00%) |
May 18, 2015 | 12.49 | 12.49 | 12.49 | 12.49 | 1,144 | +0.05(+0.39%) |
May 15, 2015 | 12.48 | 12.56 | 12.42 | 12.44 | 33,376 | -0.06(-0.46%) |
May 14, 2015 | 12.49 | 12.54 | 12.48 | 12.50 | 7,186 | +0.11(+0.87%) |
May 13, 2015 | 12.40 | 12.43 | 12.38 | 12.39 | 14,346 | +0.03(+0.27%) |
May 12, 2015 | 12.32 | 12.48 | 12.32 | 12.35 | 12,292 | -0.09(-0.74%) |
May 08, 2015 | 12.33 | 12.45 | 12.45 | 12.45 | 600 | +0.12(+0.95%) |
May 07, 2015 | 12.33 | 12.33 | 12.33 | 12.33 | 482 | +0.00(+0.00%) |
May 06, 2015 | 12.33 | 12.33 | 12.33 | 12.33 | 1,081 | +0.01(+0.07%) |
May 04, 2015 | 12.32 | 12.32 | 12.32 | 12.32 | 79 | -0.25(-1.99%) |
Apr 30, 2015 | 12.32 | 12.57 | 12.57 | 12.57 | 1 | +0.13(+1.07%) |
Apr 29, 2015 | 12.51 | 12.51 | 12.39 | 12.44 | 5,468 | -0.05(-0.40%) |
Apr 28, 2015 | 12.53 | 12.53 | 12.49 | 12.49 | 509 | -0.04(-0.33%) |
Apr 27, 2015 | 12.53 | 12.61 | 12.53 | 12.53 | 41,811 | +0.08(+0.60%) |
Apr 24, 2015 | 12.28 | 12.46 | 12.28 | 12.45 | 15,494 | +0.17(+1.42%) |
Apr 23, 2015 | 12.25 | 12.32 | 12.25 | 12.28 | 3,544 | +0.12(+1.03%) |
Apr 22, 2015 | 12.07 | 12.28 | 12.07 | 12.15 | 6,988 | +0.08(+0.69%) |
Apr 21, 2015 | 12.24 | 12.30 | 11.96 | 12.07 | 15,819 | -0.25(-2.03%) |
Apr 20, 2015 | 12.36 | 12.36 | 12.32 | 12.32 | 630 | +0.10(+0.82%) |
Apr 17, 2015 | 12.19 | 12.36 | 12.19 | 12.22 | 2,879 | -0.02(-0.14%) |
Apr 16, 2015 | 12.19 | 12.49 | 12.19 | 12.24 | 1,579 | -0.17(-1.34%) |
Apr 14, 2015 | 12.43 | 12.40 | 12.40 | 12.40 | 840 | -0.02(-0.13%) |
Apr 13, 2015 | 12.49 | 12.49 | 12.42 | 12.42 | 1,828 | -0.11(-0.86%) |
Apr 10, 2015 | 12.49 | 12.53 | 12.49 | 12.53 | 2,956 | -0.10(-0.79%) |
Apr 09, 2015 | 12.59 | 12.63 | 12.59 | 12.63 | 852 | -0.00(-0.00%) |
Apr 08, 2015 | 12.63 | 12.63 | 12.63 | 12.63 | 211 | +0.14(+1.13%) |
Apr 07, 2015 | 12.50 | 12.50 | 12.49 | 12.49 | 4,481 | -0.03(-0.20%) |
Apr 06, 2015 | 12.57 | 12.57 | 12.49 | 12.51 | 440 | -0.08(-0.66%) |
Apr 02, 2015 | 12.60 | 12.60 | 12.60 | 12.60 | 840 | -0.04(-0.33%) |
Apr 01, 2015 | 12.64 | 12.64 | 12.64 | 12.64 | 600 | -0.00(-0.00%) |
Mar 31, 2015 | 12.64 | 12.68 | 12.63 | 12.64 | 21,665 | -0.01(-0.06%) |
Mar 30, 2015 | 12.66 | 12.66 | 12.53 | 12.65 | 916 | +0.03(+0.26%) |
Mar 27, 2015 | 12.50 | 12.65 | 12.50 | 12.61 | 424 | +0.11(+0.87%) |
Mar 26, 2015 | 12.68 | 12.68 | 12.49 | 12.50 | 13,280 | -0.17(-1.38%) |
Mar 25, 2015 | 12.68 | 12.68 | 12.68 | 12.68 | 135 | +0.10(+0.79%) |
Mar 24, 2015 | 12.58 | 12.59 | 12.58 | 12.58 | 366 | -0.03(-0.26%) |
Mar 23, 2015 | 12.57 | 12.61 | 12.57 | 12.61 | 2,498 | +0.01(+0.07%) |
Mar 20, 2015 | 12.58 | 12.60 | 12.56 | 12.60 | 1,739 | -0.03(-0.22%) |
Mar 19, 2015 | 12.68 | 12.68 | 12.63 | 12.63 | 1,326 | -0.01(-0.09%) |
Mar 17, 2015 | 12.68 | 12.64 | 12.64 | 12.64 | 3 | +0.02(+0.12%) |
Mar 16, 2015 | 12.68 | 12.68 | 12.61 | 12.63 | 2,548 | -0.00(-0.00%) |
Mar 13, 2015 | 12.56 | 12.63 | 12.56 | 12.63 | 1,601 | +0.14(+1.11%) |
Mar 12, 2015 | 12.55 | 12.55 | 12.42 | 12.49 | 530 | +0.07(+0.56%) |
Mar 11, 2015 | 12.55 | 12.55 | 12.42 | 12.42 | 751 | -0.06(-0.47%) |
Mar 10, 2015 | 12.57 | 12.57 | 12.40 | 12.48 | 1,105 | -0.02(-0.20%) |
Mar 06, 2015 | 12.51 | 12.50 | 12.50 | 12.50 | 6 | -0.09(-0.73%) |
Mar 05, 2015 | 12.60 | 12.60 | 12.60 | 12.60 | 4,290 | +0.02(+0.17%) |
Mar 04, 2015 | 12.50 | 12.57 | 12.50 | 12.57 | 439 | +0.06(+0.49%) |
Mar 03, 2015 | 12.64 | 12.64 | 12.51 | 12.51 | 2,958 | +0.02(+0.13%) |