Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.92 | 13.01 | 12.74 | 12.88 | 9,242 | +0.10(+0.78%) |
May 27, 2015 | 12.74 | 12.78 | 12.78 | 12.78 | 2,638 | +0.05(+0.36%) |
May 26, 2015 | 12.47 | 12.74 | 12.47 | 12.74 | 25,902 | -0.07(-0.57%) |
May 22, 2015 | 12.74 | 12.81 | 12.81 | 12.81 | 14,400 | +0.03(+0.21%) |
May 21, 2015 | 12.79 | 12.79 | 12.74 | 12.78 | 1,630 | +0.00(+0.00%) |
May 20, 2015 | 13.19 | 13.19 | 12.78 | 12.78 | 4,266 | -0.35(-2.65%) |
May 19, 2015 | 13.19 | 13.19 | 12.74 | 13.13 | 6,142 | +0.36(+2.79%) |
May 18, 2015 | 12.75 | 13.18 | 12.73 | 12.77 | 11,003 | +0.00(+0.00%) |
May 15, 2015 | 12.81 | 12.81 | 12.77 | 12.77 | 377 | -0.04(-0.28%) |
May 11, 2015 | 12.78 | 12.81 | 12.81 | 12.81 | 219 | -0.17(-1.32%) |
May 08, 2015 | 12.98 | 12.98 | 12.98 | 12.98 | 357 | +0.46(+3.65%) |
May 07, 2015 | 12.68 | 12.68 | 12.52 | 12.52 | 510 | -0.65(-4.93%) |
May 04, 2015 | 13.02 | 13.17 | 13.17 | 13.17 | 12 | +0.33(+2.55%) |
May 01, 2015 | 12.84 | 12.84 | 12.84 | 12.84 | 322 | +0.11(+0.86%) |
Apr 30, 2015 | 12.74 | 12.78 | 12.74 | 12.74 | 334 | +0.14(+1.09%) |
Apr 28, 2015 | 12.60 | 12.60 | 12.60 | 12.60 | 27 | -0.18(-1.43%) |
Apr 24, 2015 | 12.75 | 12.78 | 12.78 | 12.78 | 4 | +0.03(+0.21%) |
Apr 23, 2015 | 12.72 | 12.75 | 12.71 | 12.75 | 735 | +0.01(+0.07%) |
Apr 22, 2015 | 12.71 | 12.74 | 12.71 | 12.74 | 3,025 | +0.09(+0.73%) |
Apr 21, 2015 | 12.38 | 12.73 | 12.38 | 12.65 | 2,390 | -0.07(-0.59%) |
Apr 20, 2015 | 12.71 | 12.74 | 12.71 | 12.73 | 1,845 | +0.25(+2.02%) |
Apr 17, 2015 | 12.42 | 12.47 | 12.42 | 12.47 | 687 | -0.28(-2.19%) |
Apr 16, 2015 | 12.74 | 12.75 | 12.68 | 12.75 | 2,254 | +0.08(+0.65%) |
Apr 14, 2015 | 12.79 | 12.67 | 12.67 | 12.67 | 17 | -0.24(-1.83%) |
Apr 13, 2015 | 12.72 | 12.92 | 12.68 | 12.91 | 1,774 | +0.17(+1.36%) |
Apr 10, 2015 | 12.58 | 12.74 | 12.58 | 12.74 | 999 | +0.15(+1.19%) |
Apr 09, 2015 | 12.73 | 12.73 | 12.59 | 12.59 | 6,893 | -0.24(-1.87%) |
Apr 08, 2015 | 12.43 | 12.83 | 12.43 | 12.83 | 682 | +0.05(+0.36%) |
Apr 07, 2015 | 12.66 | 12.78 | 12.56 | 12.78 | 23,234 | +0.25(+1.96%) |
Apr 06, 2015 | 12.74 | 12.74 | 12.39 | 12.54 | 4,435 | -0.20(-1.57%) |
Apr 02, 2015 | 12.60 | 12.74 | 12.74 | 12.74 | 549 | -0.05(-0.36%) |
Apr 01, 2015 | 12.49 | 12.78 | 12.49 | 12.78 | 4,274 | +0.05(+0.43%) |
Mar 31, 2015 | 12.38 | 12.74 | 12.38 | 12.73 | 9,874 | -0.01(-0.07%) |
Mar 30, 2015 | 12.49 | 12.78 | 12.36 | 12.74 | 26,407 | +0.05(+0.36%) |
Mar 27, 2015 | 12.64 | 12.74 | 12.10 | 12.69 | 16,115 | +0.09(+0.72%) |
Mar 26, 2015 | 12.28 | 12.60 | 12.12 | 12.60 | 29,885 | +0.23(+1.84%) |
Mar 25, 2015 | 12.71 | 12.71 | 12.37 | 12.37 | 1,002 | -0.14(-1.09%) |
Mar 24, 2015 | 12.51 | 12.74 | 12.04 | 12.51 | 43,110 | -0.20(-1.57%) |
Mar 23, 2015 | 12.42 | 12.71 | 12.31 | 12.71 | 11,151 | +0.53(+4.33%) |
Mar 20, 2015 | 12.65 | 12.83 | 12.18 | 12.18 | 12,497 | -0.47(-3.74%) |
Mar 19, 2015 | 11.96 | 12.66 | 11.96 | 12.65 | 1,704 | -0.12(-0.93%) |
Mar 18, 2015 | 12.63 | 12.77 | 11.30 | 12.77 | 7,768 | -0.05(-0.43%) |
Mar 17, 2015 | 12.86 | 12.86 | 12.64 | 12.83 | 2,626 | +0.13(+1.04%) |
Mar 16, 2015 | 12.86 | 12.86 | 12.69 | 12.69 | 992 | -0.16(-1.24%) |
Mar 13, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 604 | -0.05(-0.42%) |
Mar 12, 2015 | 12.70 | 12.95 | 12.70 | 12.91 | 942 | +0.21(+1.65%) |
Mar 11, 2015 | 12.83 | 12.83 | 12.70 | 12.70 | 5,492 | -0.15(-1.13%) |
Mar 10, 2015 | 12.84 | 12.84 | 12.84 | 12.84 | 329 | -0.01(-0.07%) |
Mar 09, 2015 | 12.88 | 12.88 | 12.79 | 12.85 | 2,839 | -0.02(-0.14%) |
Mar 06, 2015 | 13.00 | 13.00 | 12.68 | 12.87 | 1,612 | +0.02(+0.14%) |
Mar 05, 2015 | 12.76 | 12.85 | 12.76 | 12.85 | 570 | -0.10(-0.80%) |
Mar 04, 2015 | 12.84 | 12.96 | 12.67 | 12.96 | 1,691 | +0.07(+0.53%) |
Mar 03, 2015 | 12.85 | 12.89 | 12.85 | 12.89 | 1,115 | +0.07(+0.56%) |