Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.81 | 12.81 | 12.68 | 12.69 | 83,962 | -0.04(-0.31%) |
May 28, 2015 | 12.79 | 12.79 | 12.69 | 12.73 | 60,347 | -0.08(-0.62%) |
May 27, 2015 | 12.75 | 12.86 | 12.73 | 12.81 | 140,629 | +0.07(+0.54%) |
May 26, 2015 | 12.89 | 12.89 | 12.70 | 12.75 | 85,551 | -0.14(-1.10%) |
May 22, 2015 | 12.84 | 12.89 | 12.89 | 12.89 | 83,414 | +0.06(+0.46%) |
May 21, 2015 | 12.87 | 12.88 | 12.79 | 12.83 | 133,534 | +0.03(+0.20%) |
May 20, 2015 | 12.79 | 12.83 | 12.75 | 12.80 | 100,525 | -0.03(-0.22%) |
May 19, 2015 | 12.72 | 12.86 | 12.70 | 12.83 | 240,797 | +0.07(+0.52%) |
May 18, 2015 | 12.66 | 12.77 | 12.64 | 12.76 | 104,739 | +0.10(+0.80%) |
May 15, 2015 | 12.62 | 12.71 | 12.55 | 12.66 | 156,425 | +0.03(+0.27%) |
May 14, 2015 | 12.70 | 12.72 | 12.62 | 12.63 | 93,663 | +0.02(+0.13%) |
May 13, 2015 | 12.64 | 12.79 | 12.55 | 12.61 | 174,335 | +0.06(+0.45%) |
May 12, 2015 | 12.34 | 12.56 | 12.34 | 12.56 | 143,177 | +0.14(+1.13%) |
May 11, 2015 | 12.41 | 12.47 | 12.38 | 12.42 | 192,486 | -0.06(-0.45%) |
May 08, 2015 | 12.50 | 12.57 | 12.45 | 12.47 | 191,760 | +0.05(+0.40%) |
May 07, 2015 | 12.59 | 12.59 | 12.42 | 12.42 | 136,035 | -0.22(-1.77%) |
May 06, 2015 | 12.87 | 12.90 | 12.61 | 12.65 | 149,255 | -0.25(-1.91%) |
May 05, 2015 | 12.98 | 13.03 | 12.88 | 12.89 | 139,037 | -0.06(-0.47%) |
May 04, 2015 | 13.09 | 13.14 | 12.95 | 12.95 | 169,574 | -0.18(-1.40%) |
May 01, 2015 | 13.02 | 13.14 | 12.91 | 13.14 | 243,585 | +0.15(+1.12%) |
Apr 30, 2015 | 12.84 | 13.02 | 12.82 | 12.99 | 329,781 | +0.13(+1.00%) |
Apr 29, 2015 | 12.64 | 12.89 | 12.64 | 12.87 | 176,775 | +0.12(+0.92%) |
Apr 28, 2015 | 12.76 | 12.78 | 12.68 | 12.75 | 105,664 | -0.03(-0.26%) |
Apr 27, 2015 | 12.83 | 12.88 | 12.78 | 12.78 | 118,166 | -0.06(-0.48%) |
Apr 24, 2015 | 12.81 | 12.86 | 12.79 | 12.84 | 151,646 | +0.01(+0.09%) |
Apr 23, 2015 | 12.78 | 12.90 | 12.78 | 12.83 | 142,476 | +0.11(+0.84%) |
Apr 22, 2015 | 12.67 | 12.75 | 12.66 | 12.73 | 126,617 | +0.04(+0.31%) |
Apr 21, 2015 | 12.69 | 12.71 | 12.60 | 12.69 | 87,846 | -0.01(-0.04%) |
Apr 20, 2015 | 12.67 | 12.81 | 12.65 | 12.69 | 123,041 | +0.05(+0.40%) |
Apr 17, 2015 | 12.64 | 12.69 | 12.60 | 12.64 | 205,088 | -0.06(-0.48%) |
Apr 16, 2015 | 12.61 | 12.75 | 12.61 | 12.70 | 126,298 | +0.04(+0.35%) |
Apr 15, 2015 | 12.49 | 12.70 | 12.47 | 12.66 | 314,072 | +0.23(+1.89%) |
Apr 14, 2015 | 12.19 | 12.43 | 12.19 | 12.42 | 284,936 | +0.25(+2.02%) |
Apr 13, 2015 | 12.20 | 12.26 | 12.16 | 12.18 | 202,707 | -0.03(-0.28%) |
Apr 10, 2015 | 12.21 | 12.27 | 12.14 | 12.21 | 346,684 | +0.01(+0.09%) |
Apr 09, 2015 | 12.22 | 12.22 | 12.14 | 12.20 | 273,080 | +0.02(+0.18%) |
Apr 08, 2015 | 12.22 | 12.25 | 12.11 | 12.18 | 188,957 | -0.07(-0.59%) |
Apr 07, 2015 | 12.14 | 12.27 | 12.14 | 12.25 | 141,837 | +0.06(+0.46%) |
Apr 06, 2015 | 12.12 | 12.22 | 12.12 | 12.19 | 235,812 | +0.06(+0.51%) |
Apr 02, 2015 | 12.10 | 12.13 | 12.13 | 12.13 | 209,976 | +0.02(+0.18%) |
Apr 01, 2015 | 12.17 | 12.20 | 12.11 | 12.11 | 131,258 | -0.01(-0.05%) |
Mar 31, 2015 | 12.14 | 12.29 | 12.10 | 12.12 | 140,398 | -0.11(-0.87%) |
Mar 30, 2015 | 12.17 | 12.22 | 12.13 | 12.22 | 114,218 | +0.12(+1.02%) |
Mar 27, 2015 | 12.13 | 12.19 | 12.07 | 12.10 | 127,742 | +0.00(+0.00%) |
Mar 26, 2015 | 12.16 | 12.21 | 12.03 | 12.10 | 123,911 | +0.02(+0.14%) |
Mar 25, 2015 | 12.09 | 12.14 | 12.01 | 12.08 | 158,147 | +0.00(+0.00%) |
Mar 24, 2015 | 12.16 | 12.19 | 12.06 | 12.08 | 419,967 | -0.07(-0.55%) |
Mar 23, 2015 | 11.89 | 12.17 | 11.87 | 12.15 | 302,369 | +0.25(+2.07%) |
Mar 20, 2015 | 11.89 | 11.96 | 11.88 | 11.90 | 190,395 | +0.09(+0.76%) |
Mar 19, 2015 | 11.88 | 11.88 | 11.69 | 11.81 | 140,337 | -0.10(-0.80%) |
Mar 18, 2015 | 11.71 | 11.98 | 11.63 | 11.91 | 230,736 | +0.17(+1.48%) |
Mar 17, 2015 | 11.67 | 11.83 | 11.65 | 11.74 | 142,692 | -0.06(-0.47%) |
Mar 16, 2015 | 11.97 | 11.97 | 11.66 | 11.79 | 193,416 | -0.17(-1.45%) |
Mar 13, 2015 | 12.08 | 12.11 | 11.90 | 11.96 | 135,084 | -0.23(-1.88%) |
Mar 12, 2015 | 12.33 | 12.33 | 12.17 | 12.19 | 173,250 | -0.12(-1.00%) |
Mar 11, 2015 | 12.57 | 12.57 | 12.30 | 12.32 | 123,934 | -0.25(-2.00%) |
Mar 10, 2015 | 12.47 | 12.57 | 12.36 | 12.57 | 235,631 | +0.03(+0.27%) |
Mar 09, 2015 | 12.65 | 12.69 | 12.51 | 12.54 | 164,668 | -0.16(-1.28%) |
Mar 06, 2015 | 12.73 | 12.73 | 12.57 | 12.70 | 139,716 | -0.14(-1.09%) |
Mar 05, 2015 | 12.76 | 12.90 | 12.76 | 12.84 | 122,555 | +0.06(+0.44%) |
Mar 04, 2015 | 12.75 | 12.80 | 12.68 | 12.78 | 129,874 | +0.03(+0.26%) |
Mar 03, 2015 | 12.75 | 12.93 | 12.66 | 12.75 | 188,386 | -0.04(-0.35%) |