Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.57 | 12.57 | 12.48 | 12.48 | 1,418 | -0.06(-0.48%) |
May 28, 2015 | 12.48 | 12.54 | 12.48 | 12.54 | 450 | +0.06(+0.48%) |
May 27, 2015 | 12.50 | 12.50 | 12.40 | 12.48 | 6,433 | +0.03(+0.24%) |
May 26, 2015 | 12.64 | 12.64 | 12.45 | 12.45 | 6,894 | -0.25(-1.97%) |
May 25, 2015 | 12.70 | 12.71 | 12.70 | 12.70 | 1,980 | -0.03(-0.24%) |
May 22, 2015 | 12.75 | 12.75 | 12.71 | 12.73 | 5,590 | +0.00(+0.00%) |
May 21, 2015 | 12.70 | 12.73 | 12.69 | 12.73 | 5,281 | -0.07(-0.55%) |
May 20, 2015 | 12.78 | 12.81 | 12.77 | 12.80 | 4,986 | +0.03(+0.23%) |
May 19, 2015 | 12.91 | 12.91 | 12.76 | 12.77 | 12,886 | -0.12(-0.93%) |
May 15, 2015 | 12.89 | 12.89 | 12.89 | 0 | +0.05(+0.39%) | |
May 14, 2015 | 12.83 | 12.95 | 12.79 | 12.84 | 31,914 | +0.05(+0.39%) |
May 13, 2015 | 12.77 | 12.86 | 12.77 | 12.79 | 27,570 | +0.10(+0.79%) |
May 12, 2015 | 12.64 | 12.71 | 12.61 | 12.69 | 2,505 | +0.01(+0.08%) |
May 11, 2015 | 12.67 | 12.68 | 12.67 | 12.68 | 3,506 | +0.00(+0.00%) |
May 08, 2015 | 12.68 | 12.75 | 12.68 | 12.68 | 2,900 | +0.02(+0.16%) |
May 07, 2015 | 12.50 | 12.66 | 12.50 | 12.66 | 1,791 | +0.21(+1.69%) |
May 06, 2015 | 12.47 | 12.47 | 12.40 | 12.45 | 5,813 | -0.18(-1.43%) |
May 05, 2015 | 12.82 | 12.85 | 12.61 | 12.63 | 13,147 | -0.13(-1.02%) |
May 04, 2015 | 12.86 | 12.90 | 12.76 | 12.76 | 10,759 | -0.03(-0.23%) |
May 01, 2015 | 12.60 | 12.79 | 12.60 | 12.79 | 14,227 | +0.21(+1.67%) |
Apr 30, 2015 | 12.60 | 12.60 | 12.48 | 12.58 | 7,097 | -0.16(-1.26%) |
Apr 29, 2015 | 12.70 | 12.75 | 12.65 | 12.74 | 9,732 | +0.07(+0.55%) |
Apr 28, 2015 | 12.45 | 12.69 | 12.45 | 12.67 | 14,836 | +0.18(+1.44%) |
Apr 27, 2015 | 12.46 | 12.61 | 12.46 | 12.49 | 17,071 | +0.11(+0.89%) |
Apr 24, 2015 | 12.39 | 12.41 | 12.38 | 12.38 | 3,338 | +0.00(+0.00%) |
Apr 23, 2015 | 12.18 | 12.41 | 12.18 | 12.38 | 10,416 | +0.23(+1.89%) |
Apr 22, 2015 | 12.33 | 12.33 | 12.15 | 12.15 | 19,817 | -0.25(-2.02%) |
Apr 21, 2015 | 12.40 | 12.44 | 12.35 | 12.40 | 6,873 | -0.01(-0.08%) |
Apr 20, 2015 | 12.36 | 12.41 | 12.30 | 12.41 | 7,406 | +0.03(+0.24%) |
Apr 17, 2015 | 12.40 | 12.47 | 12.37 | 12.38 | 7,487 | -0.04(-0.32%) |
Apr 16, 2015 | 12.57 | 12.57 | 12.42 | 12.42 | 6,026 | -0.17(-1.35%) |
Apr 15, 2015 | 12.60 | 12.64 | 12.53 | 12.59 | 11,448 | +0.08(+0.64%) |
Apr 14, 2015 | 12.54 | 12.54 | 12.45 | 12.51 | 16,921 | -0.02(-0.16%) |
Apr 13, 2015 | 12.64 | 12.65 | 12.51 | 12.53 | 5,954 | -0.13(-1.03%) |
Apr 10, 2015 | 12.65 | 12.68 | 12.61 | 12.66 | 11,554 | +0.17(+1.36%) |
Apr 09, 2015 | 12.49 | 12.53 | 12.49 | 12.49 | 9,439 | +0.00(+0.00%) |
Apr 08, 2015 | 12.53 | 12.60 | 12.46 | 12.49 | 14,693 | -0.04(-0.32%) |
Apr 07, 2015 | 12.59 | 12.60 | 12.52 | 12.53 | 5,978 | -0.11(-0.87%) |
Apr 06, 2015 | 12.59 | 12.64 | 12.58 | 12.64 | 11,294 | +0.18(+1.44%) |
Apr 02, 2015 | 12.46 | 12.46 | 12.46 | 0 | -0.01(-0.08%) | |
Apr 01, 2015 | 12.24 | 12.48 | 12.24 | 12.47 | 62,102 | +0.29(+2.38%) |
Mar 31, 2015 | 12.24 | 12.28 | 12.10 | 12.18 | 13,949 | -0.17(-1.38%) |
Mar 30, 2015 | 12.19 | 12.43 | 12.19 | 12.35 | 12,064 | +0.07(+0.57%) |
Mar 27, 2015 | 12.30 | 12.37 | 12.12 | 12.28 | 30,113 | -0.02(-0.16%) |
Mar 26, 2015 | 12.56 | 12.64 | 12.30 | 12.30 | 17,035 | -0.17(-1.36%) |
Mar 25, 2015 | 12.75 | 12.78 | 12.47 | 12.47 | 27,626 | -0.16(-1.27%) |
Mar 24, 2015 | 12.61 | 12.69 | 12.60 | 12.63 | 17,860 | +0.02(+0.16%) |
Mar 23, 2015 | 12.47 | 12.64 | 12.47 | 12.61 | 14,760 | +0.13(+1.04%) |
Mar 20, 2015 | 12.26 | 12.55 | 12.26 | 12.48 | 16,747 | +0.28(+2.30%) |
Mar 19, 2015 | 12.23 | 12.25 | 12.20 | 12.20 | 1,823 | -0.10(-0.81%) |
Mar 18, 2015 | 12.15 | 12.35 | 12.03 | 12.30 | 12,427 | +0.05(+0.41%) |
Mar 17, 2015 | 12.23 | 12.27 | 12.19 | 12.25 | 7,423 | -0.10(-0.81%) |
Mar 16, 2015 | 12.32 | 12.36 | 12.20 | 12.35 | 4,333 | +0.06(+0.49%) |
Mar 13, 2015 | 12.23 | 12.29 | 12.09 | 12.29 | 13,600 | +0.05(+0.41%) |
Mar 12, 2015 | 12.36 | 12.36 | 12.22 | 12.24 | 22,340 | -0.05(-0.41%) |
Mar 11, 2015 | 12.09 | 12.30 | 11.98 | 12.29 | 29,804 | +0.20(+1.65%) |
Mar 10, 2015 | 12.25 | 12.25 | 12.05 | 12.09 | 13,969 | -0.24(-1.95%) |
Mar 09, 2015 | 12.52 | 12.52 | 12.33 | 12.33 | 16,853 | -0.19(-1.52%) |
Mar 06, 2015 | 12.80 | 12.80 | 12.52 | 12.52 | 40,756 | -0.47(-3.62%) |
Mar 05, 2015 | 13.01 | 13.08 | 12.96 | 12.99 | 16,509 | +0.06(+0.46%) |
Mar 04, 2015 | 13.15 | 12.91 | 12.93 | 16,437 | -0.22(-1.67%) | |
Mar 03, 2015 | 13.14 | 13.15 | 19,678 | -0.31(-2.30%) |