Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.24 | 12.32 | 12.23 | 12.32 | 11,220 | +0.20(+1.65%) |
May 28, 2015 | 12.08 | 12.12 | 12.03 | 12.12 | 4,065 | -0.03(-0.25%) |
May 27, 2015 | 12.17 | 12.19 | 12.12 | 12.15 | 7,249 | -0.13(-1.03%) |
May 26, 2015 | 12.44 | 12.44 | 12.22 | 12.28 | 6,328 | -0.02(-0.19%) |
May 22, 2015 | 12.30 | 12.30 | 12.30 | 0 | +0.13(+1.07%) | |
May 21, 2015 | 12.10 | 12.17 | 12.10 | 12.17 | 11,016 | +0.09(+0.75%) |
May 20, 2015 | 12.03 | 12.09 | 12.03 | 12.08 | 2,859 | -0.01(-0.08%) |
May 19, 2015 | 12.22 | 12.22 | 12.07 | 12.09 | 17,960 | -0.05(-0.45%) |
May 18, 2015 | 12.21 | 12.21 | 12.14 | 12.14 | 8,391 | +0.16(+1.38%) |
May 15, 2015 | 11.91 | 11.98 | 11.89 | 11.98 | 3,184 | -0.07(-0.58%) |
May 14, 2015 | 12.18 | 12.21 | 12.01 | 12.05 | 5,070 | -0.31(-2.51%) |
May 13, 2015 | 12.41 | 12.41 | 12.34 | 12.36 | 6,958 | +0.17(+1.39%) |
May 12, 2015 | 12.13 | 12.23 | 12.13 | 12.19 | 6,881 | -0.08(-0.61%) |
May 11, 2015 | 12.33 | 12.34 | 12.25 | 12.27 | 9,936 | -0.18(-1.49%) |
May 08, 2015 | 12.34 | 12.45 | 12.34 | 12.45 | 9,058 | +0.08(+0.65%) |
May 07, 2015 | 12.47 | 12.47 | 12.36 | 12.37 | 9,407 | -0.17(-1.36%) |
May 06, 2015 | 12.60 | 12.60 | 12.52 | 12.54 | 10,113 | +0.08(+0.64%) |
May 05, 2015 | 12.47 | 12.48 | 12.44 | 12.46 | 6,010 | +0.00(+0.00%) |
May 04, 2015 | 12.44 | 12.47 | 12.39 | 12.46 | 6,184 | +0.04(+0.32%) |
May 01, 2015 | 12.44 | 12.44 | 12.39 | 12.42 | 4,743 | -0.21(-1.66%) |
Apr 30, 2015 | 12.63 | 12.64 | 12.60 | 12.63 | 8,601 | -0.18(-1.41%) |
Apr 29, 2015 | 12.59 | 12.84 | 12.59 | 12.81 | 9,604 | -0.04(-0.31%) |
Apr 28, 2015 | 12.66 | 12.85 | 12.66 | 12.85 | 71,830 | +0.30(+2.39%) |
Apr 27, 2015 | 12.44 | 12.55 | 12.44 | 12.55 | 21,572 | +0.19(+1.52%) |
Apr 24, 2015 | 12.37 | 12.37 | 12.35 | 12.36 | 4,421 | +0.11(+0.91%) |
Apr 23, 2015 | 12.18 | 12.28 | 12.18 | 12.25 | 11,058 | +0.27(+2.25%) |
Apr 22, 2015 | 11.91 | 11.98 | 11.91 | 11.98 | 6,019 | -0.11(-0.91%) |
Apr 21, 2015 | 12.17 | 12.18 | 12.08 | 12.09 | 10,040 | -0.03(-0.25%) |
Apr 20, 2015 | 12.13 | 12.13 | 12.10 | 12.12 | 4,065 | -0.05(-0.41%) |
Apr 17, 2015 | 12.15 | 12.21 | 12.13 | 12.17 | 5,819 | -0.33(-2.64%) |
Apr 16, 2015 | 12.38 | 12.50 | 12.38 | 12.50 | 2,842 | +0.43(+3.56%) |
Apr 15, 2015 | 11.89 | 12.11 | 11.89 | 12.07 | 13,330 | +0.37(+3.16%) |
Apr 14, 2015 | 11.65 | 11.84 | 11.62 | 11.70 | 25,780 | +0.05(+0.43%) |
Apr 13, 2015 | 11.67 | 11.68 | 11.63 | 11.65 | 5,472 | +0.11(+0.95%) |
Apr 10, 2015 | 11.49 | 11.54 | 11.49 | 11.54 | 8,690 | +0.09(+0.83%) |
Apr 09, 2015 | 11.45 | 11.47 | 11.38 | 11.45 | 9,570 | -0.21(-1.76%) |
Apr 08, 2015 | 11.79 | 11.79 | 11.65 | 11.65 | 5,725 | +0.03(+0.26%) |
Apr 07, 2015 | 11.55 | 11.62 | 11.55 | 11.62 | 18,668 | +0.34(+3.01%) |
Apr 06, 2015 | 11.18 | 11.31 | 11.18 | 11.28 | 12,737 | +0.47(+4.35%) |
Apr 02, 2015 | 10.81 | 10.81 | 10.81 | 0 | -0.33(-2.96%) | |
Apr 01, 2015 | 10.96 | 11.15 | 10.96 | 11.14 | 11,571 | +0.17(+1.55%) |
Mar 31, 2015 | 11.02 | 11.02 | 10.97 | 10.97 | 28,288 | -0.15(-1.35%) |
Mar 30, 2015 | 11.13 | 11.13 | 11.07 | 11.12 | 12,399 | -0.08(-0.71%) |
Mar 27, 2015 | 11.29 | 11.35 | 11.17 | 11.20 | 16,241 | -0.25(-2.18%) |
Mar 26, 2015 | 11.25 | 11.45 | 11.25 | 11.45 | 15,420 | +0.25(+2.23%) |
Mar 25, 2015 | 11.23 | 11.25 | 11.16 | 11.20 | 16,277 | -0.14(-1.23%) |
Mar 24, 2015 | 11.43 | 11.44 | 11.34 | 11.34 | 33,507 | +0.25(+2.25%) |
Mar 23, 2015 | 10.95 | 11.24 | 10.95 | 11.09 | 8,371 | +0.06(+0.54%) |
Mar 20, 2015 | 10.93 | 11.08 | 10.88 | 11.03 | 32,163 | +0.23(+2.13%) |
Mar 19, 2015 | 10.79 | 10.82 | 10.75 | 10.80 | 24,483 | -0.30(-2.75%) |
Mar 18, 2015 | 10.82 | 11.11 | 10.78 | 11.11 | 12,642 | -0.02(-0.18%) |
Mar 17, 2015 | 11.11 | 11.14 | 11.06 | 11.12 | 10,726 | +0.04(+0.32%) |
Mar 16, 2015 | 11.07 | 11.09 | 11.00 | 11.09 | 26,011 | -0.29(-2.55%) |
Mar 13, 2015 | 11.49 | 11.49 | 11.34 | 11.38 | 5,268 | +0.11(+0.98%) |
Mar 12, 2015 | 11.28 | 11.32 | 11.24 | 11.27 | 7,317 | +0.03(+0.27%) |
Mar 11, 2015 | 11.28 | 11.28 | 11.19 | 11.24 | 9,744 | -0.23(-2.01%) |
Mar 10, 2015 | 11.51 | 11.54 | 11.37 | 11.47 | 6,837 | -0.58(-4.81%) |
Mar 09, 2015 | 12.04 | 12.11 | 12.04 | 12.05 | 4,376 | +0.17(+1.43%) |
Mar 06, 2015 | 11.98 | 11.98 | 11.88 | 11.88 | 12,691 | -0.27(-2.22%) |
Mar 05, 2015 | 12.17 | 12.17 | 12.13 | 12.15 | 6,724 | +0.21(+1.76%) |
Mar 04, 2015 | 11.81 | 11.94 | 11.76 | 11.94 | 7,324 | +0.20(+1.70%) |
Mar 03, 2015 | 11.71 | 11.71 | 11.70 | 11.74 | 4,050 | -0.13(-1.10%) |