Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.38 | 12.40 | 12.21 | 12.37 | 1,660,210 | -0.04(-0.28%) |
May 28, 2015 | 12.42 | 12.47 | 12.31 | 12.40 | 1,340,352 | -0.03(-0.23%) |
May 27, 2015 | 12.26 | 12.46 | 12.20 | 12.43 | 1,887,388 | +0.19(+1.55%) |
May 26, 2015 | 12.22 | 12.25 | 12.14 | 12.24 | 1,218,945 | -0.06(-0.46%) |
May 22, 2015 | 12.37 | 12.30 | 12.30 | 12.30 | 1,360,944 | -0.10(-0.79%) |
May 21, 2015 | 12.36 | 12.45 | 12.29 | 12.40 | 1,081,279 | +0.00(+0.00%) |
May 20, 2015 | 12.48 | 12.48 | 12.35 | 12.40 | 1,347,660 | -0.09(-0.73%) |
May 19, 2015 | 12.35 | 12.48 | 12.33 | 12.49 | 1,540,825 | +0.16(+1.31%) |
May 18, 2015 | 12.11 | 12.35 | 12.10 | 12.33 | 2,489,732 | +0.22(+1.83%) |
May 15, 2015 | 12.20 | 12.23 | 12.02 | 12.10 | 3,302,890 | -0.13(-1.06%) |
May 14, 2015 | 12.21 | 12.26 | 12.16 | 12.23 | 2,019,416 | +0.06(+0.52%) |
May 13, 2015 | 12.08 | 12.21 | 12.00 | 12.17 | 1,168,937 | +0.08(+0.70%) |
May 12, 2015 | 12.01 | 12.13 | 11.88 | 12.09 | 1,132,121 | +0.06(+0.47%) |
May 11, 2015 | 11.98 | 12.12 | 11.95 | 12.03 | 1,505,598 | +0.03(+0.23%) |
May 08, 2015 | 12.00 | 12.05 | 11.84 | 12.00 | 1,661,678 | +0.11(+0.95%) |
May 07, 2015 | 11.96 | 12.02 | 11.84 | 11.89 | 2,179,750 | -0.10(-0.82%) |
May 06, 2015 | 11.95 | 12.00 | 11.85 | 11.99 | 1,499,794 | +0.09(+0.77%) |
May 05, 2015 | 11.94 | 12.05 | 11.85 | 11.90 | 1,718,680 | -0.09(-0.76%) |
May 04, 2015 | 11.86 | 12.02 | 11.83 | 11.99 | 1,190,439 | +0.15(+1.25%) |
May 01, 2015 | 12.04 | 12.10 | 11.83 | 11.84 | 1,604,287 | -0.12(-1.00%) |
Apr 30, 2015 | 12.13 | 12.18 | 11.93 | 11.96 | 2,362,044 | -0.20(-1.62%) |
Apr 29, 2015 | 12.15 | 12.28 | 12.12 | 12.16 | 1,734,284 | -0.04(-0.29%) |
Apr 28, 2015 | 12.04 | 12.22 | 11.92 | 12.19 | 1,888,636 | +0.20(+1.67%) |
Apr 27, 2015 | 12.10 | 12.21 | 11.89 | 11.99 | 1,488,194 | -0.09(-0.73%) |
Apr 24, 2015 | 12.15 | 12.18 | 11.99 | 12.08 | 1,387,323 | -0.06(-0.46%) |
Apr 23, 2015 | 12.13 | 12.21 | 12.07 | 12.14 | 2,118,401 | +0.01(+0.12%) |
Apr 22, 2015 | 12.14 | 12.20 | 11.99 | 12.12 | 2,103,419 | +0.03(+0.23%) |
Apr 21, 2015 | 12.17 | 12.24 | 12.09 | 12.09 | 2,089,057 | -0.05(-0.41%) |
Apr 20, 2015 | 12.09 | 12.20 | 12.02 | 12.14 | 2,319,794 | +0.10(+0.82%) |
Apr 17, 2015 | 12.35 | 12.40 | 12.04 | 12.04 | 3,474,246 | -0.38(-3.06%) |
Apr 16, 2015 | 12.23 | 12.50 | 12.06 | 12.42 | 5,378,928 | +0.12(+0.97%) |
Apr 15, 2015 | 12.21 | 12.39 | 12.14 | 12.30 | 3,067,016 | +0.11(+0.86%) |
Apr 14, 2015 | 12.22 | 12.24 | 12.05 | 12.20 | 2,024,341 | -0.07(-0.60%) |
Apr 13, 2015 | 12.10 | 12.28 | 12.07 | 12.27 | 1,842,152 | +0.15(+1.25%) |
Apr 10, 2015 | 12.13 | 12.18 | 12.05 | 12.12 | 999,711 | +0.03(+0.23%) |
Apr 09, 2015 | 12.16 | 12.21 | 12.03 | 12.09 | 2,916,861 | -0.08(-0.69%) |
Apr 08, 2015 | 12.14 | 12.23 | 12.11 | 12.18 | 2,550,797 | +0.04(+0.29%) |
Apr 07, 2015 | 12.20 | 12.29 | 12.11 | 12.14 | 2,234,529 | +0.01(+0.06%) |
Apr 06, 2015 | 12.09 | 12.18 | 11.89 | 12.14 | 1,999,736 | -0.08(-0.63%) |
Apr 02, 2015 | 12.11 | 12.21 | 12.21 | 12.21 | 2,025,985 | +0.13(+1.05%) |
Apr 01, 2015 | 12.08 | 12.09 | 11.92 | 12.09 | 2,199,392 | +0.01(+0.06%) |
Mar 31, 2015 | 12.07 | 12.10 | 11.94 | 12.08 | 2,596,813 | -0.04(-0.35%) |
Mar 30, 2015 | 11.95 | 12.17 | 11.90 | 12.12 | 1,800,089 | +0.25(+2.13%) |
Mar 27, 2015 | 11.85 | 11.90 | 11.71 | 11.87 | 2,089,158 | +0.02(+0.18%) |
Mar 26, 2015 | 11.81 | 11.89 | 11.71 | 11.85 | 2,339,079 | +0.01(+0.12%) |
Mar 25, 2015 | 12.05 | 12.14 | 11.83 | 11.83 | 2,784,166 | -0.18(-1.51%) |
Mar 24, 2015 | 12.08 | 12.12 | 11.92 | 12.01 | 2,310,850 | -0.03(-0.29%) |
Mar 23, 2015 | 11.60 | 12.19 | 11.60 | 12.05 | 1,800,513 | -0.13(-1.03%) |
Mar 20, 2015 | 12.08 | 12.19 | 11.99 | 12.18 | 4,111,912 | +0.15(+1.22%) |
Mar 19, 2015 | 11.99 | 12.06 | 11.90 | 12.03 | 2,374,591 | -0.03(-0.23%) |
Mar 18, 2015 | 12.07 | 12.20 | 11.95 | 12.06 | 3,990,542 | -0.04(-0.35%) |
Mar 17, 2015 | 12.01 | 12.11 | 11.85 | 12.10 | 2,002,774 | +0.11(+0.93%) |
Mar 16, 2015 | 12.06 | 12.08 | 11.88 | 11.99 | 2,889,332 | +0.00(+0.00%) |
Mar 13, 2015 | 11.98 | 12.03 | 11.76 | 11.99 | 2,253,501 | +0.02(+0.17%) |
Mar 12, 2015 | 11.68 | 11.97 | 11.65 | 11.97 | 2,759,982 | +0.39(+3.37%) |
Mar 11, 2015 | 11.52 | 11.58 | 11.41 | 11.58 | 3,241,146 | +0.05(+0.42%) |
Mar 10, 2015 | 11.81 | 11.81 | 11.52 | 11.53 | 1,851,645 | -0.35(-2.93%) |
Mar 09, 2015 | 11.85 | 11.99 | 11.85 | 11.88 | 2,119,897 | +0.03(+0.24%) |
Mar 06, 2015 | 11.70 | 11.99 | 11.60 | 11.85 | 2,764,258 | +0.15(+1.25%) |
Mar 05, 2015 | 11.67 | 11.71 | 11.52 | 11.70 | 1,733,641 | +0.09(+0.78%) |
Mar 04, 2015 | 11.56 | 11.60 | 11.51 | 11.61 | 1,625,528 | +0.01(+0.06%) |
Mar 03, 2015 | 11.55 | 11.65 | 11.55 | 11.60 | 2,397,675 | -0.01(-0.12%) |