Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.10 | 12.14 | 11.79 | 12.03 | 42,246 | -0.17(-1.37%) |
May 28, 2015 | 12.20 | 12.20 | 12.01 | 12.19 | 11,582 | +0.00(+0.00%) |
May 27, 2015 | 12.12 | 12.20 | 11.85 | 12.19 | 26,209 | +0.25(+2.07%) |
May 26, 2015 | 12.07 | 12.33 | 11.76 | 11.95 | 31,594 | -0.23(-1.88%) |
May 22, 2015 | 12.39 | 12.17 | 12.17 | 12.17 | 27,701 | -0.26(-2.07%) |
May 21, 2015 | 12.49 | 12.49 | 12.22 | 12.43 | 18,811 | +0.04(+0.31%) |
May 20, 2015 | 12.49 | 12.49 | 12.29 | 12.39 | 9,450 | -0.13(-1.03%) |
May 19, 2015 | 12.44 | 12.54 | 12.37 | 12.52 | 11,819 | +0.15(+1.23%) |
May 18, 2015 | 12.28 | 12.51 | 12.28 | 12.37 | 25,754 | +0.09(+0.70%) |
May 15, 2015 | 12.41 | 12.46 | 12.17 | 12.28 | 26,736 | -0.11(-0.88%) |
May 14, 2015 | 12.46 | 12.46 | 12.30 | 12.39 | 21,787 | +0.04(+0.35%) |
May 13, 2015 | 12.18 | 12.47 | 12.15 | 12.35 | 30,259 | -0.04(-0.35%) |
May 12, 2015 | 12.26 | 12.48 | 12.20 | 12.39 | 26,975 | -0.05(-0.42%) |
May 11, 2015 | 12.50 | 12.51 | 12.40 | 12.45 | 49,235 | -0.06(-0.46%) |
May 08, 2015 | 12.46 | 12.51 | 12.37 | 12.50 | 43,598 | +0.19(+1.51%) |
May 07, 2015 | 12.17 | 12.44 | 12.10 | 12.32 | 16,585 | +0.20(+1.65%) |
May 06, 2015 | 11.78 | 12.19 | 11.78 | 12.12 | 46,280 | +0.30(+2.54%) |
May 05, 2015 | 11.62 | 11.89 | 11.44 | 11.82 | 70,743 | +0.15(+1.31%) |
May 04, 2015 | 11.68 | 11.93 | 11.55 | 11.66 | 37,172 | +0.10(+0.91%) |
May 01, 2015 | 11.93 | 12.07 | 11.43 | 11.56 | 51,661 | -0.36(-3.04%) |
Apr 30, 2015 | 12.27 | 12.28 | 11.91 | 11.92 | 54,528 | -0.36(-2.91%) |
Apr 29, 2015 | 12.43 | 12.47 | 12.27 | 12.28 | 19,302 | -0.13(-1.04%) |
Apr 28, 2015 | 12.48 | 12.63 | 12.30 | 12.41 | 47,862 | -0.07(-0.54%) |
Apr 27, 2015 | 12.37 | 12.53 | 12.27 | 12.47 | 39,157 | +0.08(+0.65%) |
Apr 24, 2015 | 12.40 | 12.49 | 12.27 | 12.39 | 28,960 | -0.04(-0.31%) |
Apr 23, 2015 | 12.41 | 12.57 | 12.30 | 12.43 | 41,191 | -0.10(-0.76%) |
Apr 22, 2015 | 12.40 | 12.62 | 12.40 | 12.53 | 35,155 | +0.10(+0.81%) |
Apr 21, 2015 | 12.33 | 12.50 | 12.31 | 12.43 | 24,232 | +0.00(+0.04%) |
Apr 20, 2015 | 12.28 | 12.51 | 12.27 | 12.42 | 40,746 | +0.24(+2.00%) |
Apr 17, 2015 | 12.28 | 12.32 | 12.06 | 12.18 | 49,997 | -0.21(-1.69%) |
Apr 16, 2015 | 12.30 | 12.58 | 11.96 | 12.39 | 48,095 | -0.03(-0.27%) |
Apr 15, 2015 | 12.29 | 12.48 | 12.15 | 12.42 | 25,831 | +0.18(+1.44%) |
Apr 14, 2015 | 12.14 | 12.30 | 12.09 | 12.25 | 20,709 | -0.04(-0.35%) |
Apr 13, 2015 | 12.34 | 12.39 | 12.25 | 12.29 | 14,801 | -0.08(-0.65%) |
Apr 10, 2015 | 12.23 | 12.38 | 12.08 | 12.37 | 32,578 | +0.21(+1.76%) |
Apr 09, 2015 | 12.29 | 12.29 | 11.94 | 12.16 | 53,155 | -0.21(-1.70%) |
Apr 08, 2015 | 12.23 | 12.38 | 12.10 | 12.37 | 62,916 | +0.13(+1.05%) |
Apr 07, 2015 | 12.37 | 12.39 | 12.08 | 12.24 | 50,196 | -0.12(-0.96%) |
Apr 06, 2015 | 12.05 | 12.38 | 12.02 | 12.36 | 36,752 | +0.24(+1.97%) |
Apr 02, 2015 | 12.17 | 12.12 | 12.12 | 12.12 | 47,008 | +0.02(+0.16%) |
Apr 01, 2015 | 12.17 | 12.37 | 11.91 | 12.10 | 98,009 | -0.05(-0.43%) |
Mar 31, 2015 | 12.29 | 12.34 | 12.12 | 12.15 | 38,016 | -0.11(-0.89%) |
Mar 30, 2015 | 11.92 | 12.39 | 11.92 | 12.26 | 229,043 | +0.29(+2.39%) |
Mar 27, 2015 | 12.04 | 12.23 | 11.96 | 11.97 | 69,614 | -0.06(-0.52%) |
Mar 26, 2015 | 12.24 | 12.24 | 11.94 | 12.04 | 27,548 | -0.03(-0.28%) |
Mar 25, 2015 | 12.51 | 12.51 | 11.99 | 12.07 | 66,550 | -0.41(-3.32%) |
Mar 24, 2015 | 12.58 | 12.58 | 12.34 | 12.48 | 12,591 | -0.09(-0.72%) |
Mar 23, 2015 | 12.57 | 12.58 | 12.43 | 12.57 | 30,987 | +0.01(+0.08%) |
Mar 20, 2015 | 12.35 | 12.58 | 12.25 | 12.57 | 87,667 | +0.23(+1.85%) |
Mar 19, 2015 | 12.27 | 12.34 | 12.22 | 12.34 | 11,557 | -0.02(-0.15%) |
Mar 18, 2015 | 12.28 | 12.37 | 12.23 | 12.36 | 25,374 | +0.05(+0.39%) |
Mar 17, 2015 | 12.27 | 12.38 | 12.23 | 12.31 | 13,028 | +0.03(+0.27%) |
Mar 16, 2015 | 12.36 | 12.39 | 12.22 | 12.27 | 36,190 | -0.02(-0.16%) |
Mar 13, 2015 | 12.26 | 12.29 | 12.09 | 12.29 | 24,607 | +0.00(+0.00%) |
Mar 12, 2015 | 11.95 | 12.30 | 11.92 | 12.29 | 21,688 | +0.47(+3.96%) |
Mar 11, 2015 | 11.80 | 11.96 | 11.76 | 11.83 | 31,858 | +0.04(+0.32%) |
Mar 10, 2015 | 11.75 | 11.92 | 11.75 | 11.79 | 37,905 | -0.06(-0.48%) |
Mar 09, 2015 | 11.75 | 11.90 | 11.73 | 11.84 | 26,933 | +0.07(+0.60%) |
Mar 06, 2015 | 11.67 | 11.90 | 11.67 | 11.77 | 43,619 | +0.01(+0.08%) |
Mar 05, 2015 | 11.79 | 11.83 | 11.69 | 11.76 | 25,975 | +0.01(+0.08%) |
Mar 04, 2015 | 11.69 | 11.79 | 11.65 | 11.75 | 33,268 | +0.00(+0.00%) |
Mar 03, 2015 | 11.77 | 11.78 | 11.58 | 11.75 | 27,172 | -0.02(-0.16%) |