Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.44 | 12.44 | 12.20 | 12.20 | 115,233 | -0.20(-1.61%) |
May 28, 2015 | 12.45 | 12.45 | 12.36 | 12.40 | 155,032 | -0.10(-0.80%) |
May 27, 2015 | 12.47 | 12.51 | 12.47 | 12.50 | 90,069 | +0.04(+0.32%) |
May 26, 2015 | 12.53 | 12.57 | 12.42 | 12.46 | 58,744 | -0.08(-0.61%) |
May 22, 2015 | 12.54 | 12.54 | 12.54 | 12.54 | 86,400 | -0.04(-0.35%) |
May 21, 2015 | 12.55 | 12.60 | 12.49 | 12.58 | 73,564 | +0.02(+0.16%) |
May 20, 2015 | 12.50 | 12.56 | 12.43 | 12.56 | 89,981 | +0.09(+0.72%) |
May 19, 2015 | 12.41 | 12.47 | 12.40 | 12.47 | 81,839 | +0.07(+0.56%) |
May 18, 2015 | 12.37 | 12.42 | 12.30 | 12.40 | 56,773 | +0.04(+0.32%) |
May 15, 2015 | 12.37 | 12.37 | 12.29 | 12.36 | 113,087 | +0.02(+0.16%) |
May 14, 2015 | 12.27 | 12.34 | 12.27 | 12.34 | 82,806 | +0.01(+0.08%) |
May 13, 2015 | 12.36 | 12.38 | 12.31 | 12.33 | 1,116,073 | -0.04(-0.32%) |
May 12, 2015 | 12.35 | 12.37 | 12.28 | 12.37 | 952,777 | +0.01(+0.08%) |
May 11, 2015 | 12.38 | 12.41 | 12.33 | 12.36 | 152,000 | -0.06(-0.48%) |
May 08, 2015 | 12.38 | 12.42 | 12.36 | 12.42 | 79,298 | +0.14(+1.14%) |
May 07, 2015 | 12.23 | 12.29 | 12.23 | 12.28 | 286,963 | +0.01(+0.08%) |
May 06, 2015 | 12.32 | 12.37 | 12.24 | 12.27 | 585,536 | -0.08(-0.65%) |
May 05, 2015 | 12.46 | 12.49 | 12.32 | 12.35 | 107,334 | -0.15(-1.20%) |
May 04, 2015 | 12.55 | 12.64 | 12.50 | 12.50 | 112,308 | -0.10(-0.79%) |
May 01, 2015 | 12.49 | 12.60 | 12.45 | 12.60 | 146,722 | +0.13(+1.04%) |
Apr 30, 2015 | 12.55 | 12.55 | 12.42 | 12.47 | 108,268 | -0.05(-0.40%) |
Apr 29, 2015 | 12.47 | 12.59 | 12.47 | 12.52 | 74,910 | -0.10(-0.79%) |
Apr 28, 2015 | 12.58 | 12.62 | 12.45 | 12.62 | 100,915 | -0.01(-0.08%) |
Apr 27, 2015 | 12.71 | 12.74 | 12.63 | 12.63 | 56,858 | -0.11(-0.86%) |
Apr 24, 2015 | 12.73 | 12.75 | 12.67 | 12.74 | 45,451 | -0.01(-0.08%) |
Apr 23, 2015 | 12.85 | 12.85 | 12.75 | 12.75 | 69,717 | -0.06(-0.47%) |
Apr 22, 2015 | 12.75 | 12.81 | 12.72 | 12.81 | 99,655 | +0.11(+0.87%) |
Apr 21, 2015 | 12.71 | 12.76 | 12.61 | 12.70 | 105,349 | -0.01(-0.08%) |
Apr 20, 2015 | 12.69 | 12.73 | 12.68 | 12.71 | 61,241 | +0.07(+0.55%) |
Apr 17, 2015 | 12.72 | 12.72 | 12.60 | 12.64 | 52,334 | -0.09(-0.71%) |
Apr 16, 2015 | 12.82 | 12.86 | 12.70 | 12.73 | 97,035 | -0.13(-1.01%) |
Apr 15, 2015 | 12.73 | 12.86 | 12.73 | 12.86 | 154,358 | +0.04(+0.31%) |
Apr 14, 2015 | 12.74 | 12.84 | 12.73 | 12.82 | 85,888 | +0.08(+0.63%) |
Apr 13, 2015 | 12.81 | 12.85 | 12.71 | 12.74 | 61,219 | -0.01(-0.08%) |
Apr 10, 2015 | 12.82 | 12.82 | 12.74 | 12.75 | 115,633 | -0.03(-0.23%) |
Apr 09, 2015 | 12.60 | 12.78 | 12.60 | 12.78 | 73,322 | +0.18(+1.43%) |
Apr 08, 2015 | 12.56 | 12.62 | 12.55 | 12.60 | 87,864 | -0.03(-0.24%) |
Apr 07, 2015 | 12.59 | 12.65 | 12.57 | 12.63 | 113,539 | -0.02(-0.13%) |
Apr 06, 2015 | 12.48 | 12.72 | 12.48 | 12.65 | 88,309 | +0.08(+0.61%) |
Apr 02, 2015 | 12.55 | 12.57 | 12.57 | 12.57 | 125,200 | -0.05(-0.40%) |
Apr 01, 2015 | 12.52 | 12.62 | 12.46 | 12.62 | 151,527 | +0.16(+1.28%) |
Mar 31, 2015 | 12.56 | 12.56 | 12.46 | 12.46 | 170,606 | -0.13(-1.03%) |
Mar 30, 2015 | 12.52 | 12.60 | 12.52 | 12.59 | 53,513 | +0.11(+0.88%) |
Mar 27, 2015 | 12.50 | 12.54 | 12.47 | 12.48 | 78,731 | -0.07(-0.56%) |
Mar 26, 2015 | 12.57 | 12.59 | 12.53 | 12.55 | 62,220 | -0.09(-0.71%) |
Mar 25, 2015 | 12.62 | 12.65 | 12.59 | 12.64 | 121,429 | +0.02(+0.16%) |
Mar 24, 2015 | 12.63 | 12.66 | 12.60 | 12.62 | 68,218 | -0.03(-0.24%) |
Mar 23, 2015 | 12.63 | 12.71 | 12.60 | 12.65 | 93,830 | +0.00(+0.00%) |
Mar 20, 2015 | 12.65 | 12.72 | 12.64 | 12.65 | 76,574 | -0.01(-0.08%) |
Mar 19, 2015 | 12.69 | 12.69 | 12.60 | 12.66 | 62,958 | -0.08(-0.63%) |
Mar 18, 2015 | 12.60 | 12.74 | 12.55 | 12.74 | 73,592 | +0.11(+0.87%) |
Mar 17, 2015 | 12.62 | 12.64 | 12.57 | 12.63 | 91,631 | -0.04(-0.32%) |
Mar 16, 2015 | 12.62 | 12.68 | 12.62 | 12.67 | 77,613 | +0.01(+0.08%) |
Mar 13, 2015 | 12.71 | 12.71 | 12.59 | 12.66 | 42,987 | -0.03(-0.24%) |
Mar 12, 2015 | 12.60 | 12.69 | 12.57 | 12.69 | 60,214 | +0.15(+1.20%) |
Mar 11, 2015 | 12.52 | 12.54 | 12.47 | 12.54 | 91,139 | +0.06(+0.48%) |
Mar 10, 2015 | 12.61 | 12.61 | 12.47 | 12.48 | 151,843 | -0.17(-1.34%) |
Mar 09, 2015 | 12.65 | 12.67 | 12.62 | 12.65 | 157,265 | +0.02(+0.16%) |
Mar 06, 2015 | 12.58 | 12.70 | 12.57 | 12.63 | 135,475 | -0.07(-0.55%) |
Mar 05, 2015 | 12.63 | 12.70 | 12.63 | 12.70 | 83,881 | +0.05(+0.40%) |
Mar 04, 2015 | 12.60 | 12.65 | 12.58 | 12.65 | 113,302 | +0.00(+0.00%) |
Mar 03, 2015 | 12.62 | 12.67 | 12.60 | 12.65 | 86,533 | -0.03(-0.24%) |