Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.39 | 12.42 | 12.33 | 12.37 | 67,693 | -0.02(-0.16%) |
May 28, 2015 | 12.42 | 12.42 | 12.35 | 12.39 | 66,323 | -0.06(-0.47%) |
May 27, 2015 | 12.46 | 12.46 | 12.38 | 12.44 | 51,956 | +0.02(+0.16%) |
May 26, 2015 | 12.47 | 12.50 | 12.37 | 12.42 | 35,015 | -0.08(-0.62%) |
May 22, 2015 | 12.48 | 12.50 | 12.50 | 12.50 | 31,052 | +0.02(+0.15%) |
May 21, 2015 | 12.49 | 12.51 | 12.46 | 12.48 | 63,931 | +0.05(+0.43%) |
May 20, 2015 | 12.38 | 12.45 | 12.35 | 12.43 | 65,762 | +0.03(+0.23%) |
May 19, 2015 | 12.42 | 12.44 | 12.35 | 12.40 | 64,061 | -0.06(-0.44%) |
May 18, 2015 | 12.48 | 12.48 | 12.41 | 12.45 | 49,055 | -0.02(-0.14%) |
May 15, 2015 | 12.54 | 12.55 | 12.46 | 12.47 | 43,383 | -0.06(-0.47%) |
May 14, 2015 | 12.45 | 12.57 | 12.45 | 12.53 | 75,943 | +0.06(+0.47%) |
May 13, 2015 | 12.53 | 12.53 | 12.43 | 12.47 | 61,690 | -0.01(-0.07%) |
May 12, 2015 | 12.50 | 12.50 | 12.43 | 12.48 | 45,678 | -0.02(-0.19%) |
May 11, 2015 | 12.58 | 12.61 | 12.47 | 12.51 | 48,903 | -0.10(-0.80%) |
May 08, 2015 | 12.52 | 12.61 | 12.51 | 12.61 | 40,842 | +0.13(+1.01%) |
May 07, 2015 | 12.52 | 12.64 | 12.46 | 12.48 | 79,102 | -0.06(-0.50%) |
May 06, 2015 | 12.60 | 12.66 | 12.52 | 12.54 | 114,425 | -0.09(-0.69%) |
May 05, 2015 | 12.65 | 12.69 | 12.58 | 12.63 | 71,051 | -0.07(-0.53%) |
May 04, 2015 | 12.69 | 12.75 | 12.68 | 12.70 | 83,288 | -0.00(-0.04%) |
May 01, 2015 | 12.80 | 12.88 | 12.69 | 12.70 | 76,434 | -0.02(-0.19%) |
Apr 30, 2015 | 12.80 | 12.89 | 12.72 | 12.73 | 122,909 | -0.11(-0.87%) |
Apr 29, 2015 | 12.82 | 12.92 | 12.82 | 12.84 | 54,824 | -0.02(-0.19%) |
Apr 28, 2015 | 12.89 | 12.96 | 12.85 | 12.86 | 38,239 | -0.01(-0.11%) |
Apr 27, 2015 | 12.88 | 12.96 | 12.84 | 12.88 | 52,841 | +0.03(+0.26%) |
Apr 24, 2015 | 12.83 | 12.87 | 12.81 | 12.84 | 46,667 | +0.01(+0.11%) |
Apr 23, 2015 | 12.81 | 12.88 | 12.80 | 12.83 | 51,118 | +0.02(+0.15%) |
Apr 22, 2015 | 12.86 | 12.91 | 12.80 | 12.81 | 40,529 | -0.05(-0.38%) |
Apr 21, 2015 | 12.90 | 12.99 | 12.86 | 12.86 | 42,233 | -0.03(-0.23%) |
Apr 20, 2015 | 12.88 | 12.93 | 12.85 | 12.89 | 67,221 | +0.01(+0.08%) |
Apr 17, 2015 | 12.96 | 13.02 | 12.86 | 12.88 | 49,077 | -0.08(-0.63%) |
Apr 16, 2015 | 12.95 | 12.97 | 12.91 | 12.96 | 59,735 | +0.02(+0.15%) |
Apr 15, 2015 | 13.00 | 13.00 | 12.88 | 12.94 | 41,448 | +0.01(+0.04%) |
Apr 14, 2015 | 12.93 | 12.95 | 12.92 | 12.93 | 51,818 | -0.01(-0.07%) |
Apr 13, 2015 | 12.93 | 12.95 | 12.93 | 12.94 | 49,249 | +0.03(+0.21%) |
Apr 10, 2015 | 12.93 | 12.93 | 12.90 | 12.92 | 27,971 | +0.00(+0.01%) |
Apr 09, 2015 | 12.84 | 12.94 | 12.84 | 12.92 | 29,073 | +0.06(+0.49%) |
Apr 08, 2015 | 12.80 | 12.85 | 12.80 | 12.85 | 38,218 | +0.01(+0.11%) |
Apr 07, 2015 | 12.80 | 12.86 | 12.74 | 12.84 | 79,733 | +0.06(+0.48%) |
Apr 06, 2015 | 12.76 | 12.79 | 12.73 | 12.78 | 35,347 | +0.05(+0.38%) |
Apr 02, 2015 | 12.73 | 12.73 | 12.73 | 12.73 | 71,882 | -0.01(-0.08%) |
Apr 01, 2015 | 12.72 | 12.78 | 12.70 | 12.74 | 50,220 | +0.01(+0.11%) |
Mar 31, 2015 | 12.68 | 12.80 | 12.68 | 12.72 | 97,770 | +0.01(+0.08%) |
Mar 30, 2015 | 12.68 | 12.73 | 12.67 | 12.71 | 28,184 | +0.02(+0.19%) |
Mar 27, 2015 | 12.66 | 12.74 | 12.63 | 12.69 | 46,150 | +0.00(+0.00%) |
Mar 26, 2015 | 12.63 | 12.73 | 12.62 | 12.69 | 30,461 | +0.03(+0.23%) |
Mar 25, 2015 | 12.70 | 12.72 | 12.63 | 12.66 | 47,223 | -0.05(-0.37%) |
Mar 24, 2015 | 12.73 | 12.76 | 12.69 | 12.71 | 23,431 | -0.02(-0.15%) |
Mar 23, 2015 | 12.75 | 12.77 | 12.70 | 12.73 | 38,760 | +0.02(+0.19%) |
Mar 20, 2015 | 12.68 | 12.74 | 12.68 | 12.70 | 72,026 | +0.03(+0.23%) |
Mar 19, 2015 | 12.66 | 12.68 | 12.61 | 12.68 | 51,457 | -0.01(-0.11%) |
Mar 18, 2015 | 12.67 | 12.71 | 12.56 | 12.69 | 75,268 | +0.05(+0.38%) |
Mar 17, 2015 | 12.64 | 12.71 | 12.64 | 12.64 | 37,950 | -0.02(-0.15%) |
Mar 16, 2015 | 12.64 | 12.75 | 12.64 | 12.66 | 43,423 | -0.00(-0.04%) |
Mar 13, 2015 | 12.77 | 12.80 | 12.65 | 12.66 | 33,380 | -0.08(-0.64%) |
Mar 12, 2015 | 12.74 | 12.77 | 12.74 | 12.75 | 42,251 | -0.00(-0.04%) |
Mar 11, 2015 | 12.59 | 12.84 | 12.59 | 12.75 | 155,269 | +0.14(+1.14%) |
Mar 10, 2015 | 12.60 | 12.71 | 12.50 | 12.61 | 69,550 | -0.01(-0.08%) |
Mar 09, 2015 | 12.63 | 12.67 | 12.55 | 12.62 | 45,900 | -0.00(-0.03%) |
Mar 06, 2015 | 12.73 | 12.75 | 12.62 | 12.62 | 81,424 | -0.13(-1.05%) |
Mar 05, 2015 | 12.77 | 12.80 | 12.76 | 12.76 | 63,665 | +0.04(+0.30%) |
Mar 04, 2015 | 12.74 | 12.78 | 12.68 | 12.72 | 48,643 | -0.05(-0.39%) |
Mar 03, 2015 | 12.87 | 12.88 | 12.76 | 12.77 | 55,035 | -0.13(-1.02%) |