Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.73 | 12.73 | 12.60 | 12.63 | 5,225 | -0.10(-0.80%) |
May 28, 2015 | 12.57 | 12.73 | 12.57 | 12.73 | 9,344 | +0.10(+0.80%) |
May 27, 2015 | 12.62 | 12.69 | 12.58 | 12.63 | 4,378 | +0.01(+0.06%) |
May 26, 2015 | 12.54 | 12.63 | 12.54 | 12.62 | 2,752 | +0.05(+0.44%) |
May 22, 2015 | 12.60 | 12.57 | 12.57 | 12.57 | 2,050 | -0.01(-0.06%) |
May 21, 2015 | 12.59 | 12.67 | 12.57 | 12.57 | 3,574 | -0.03(-0.25%) |
May 20, 2015 | 12.59 | 12.65 | 12.53 | 12.60 | 10,200 | -0.02(-0.19%) |
May 19, 2015 | 12.60 | 12.64 | 12.54 | 12.63 | 7,404 | +0.03(+0.25%) |
May 18, 2015 | 12.61 | 12.65 | 12.56 | 12.60 | 16,578 | -0.05(-0.37%) |
May 15, 2015 | 12.64 | 12.71 | 12.63 | 12.64 | 5,453 | -0.03(-0.26%) |
May 14, 2015 | 12.69 | 12.76 | 12.68 | 12.68 | 9,252 | -0.08(-0.66%) |
May 13, 2015 | 12.64 | 12.76 | 12.64 | 12.76 | 8,249 | +0.05(+0.37%) |
May 12, 2015 | 12.68 | 12.71 | 12.60 | 12.71 | 8,743 | +0.03(+0.25%) |
May 11, 2015 | 12.69 | 12.77 | 12.68 | 12.68 | 5,394 | -0.01(-0.06%) |
May 08, 2015 | 12.71 | 12.78 | 12.69 | 12.69 | 9,006 | +0.00(+0.00%) |
May 07, 2015 | 12.83 | 12.83 | 12.69 | 12.69 | 5,674 | -0.11(-0.85%) |
May 06, 2015 | 12.98 | 12.98 | 12.80 | 12.80 | 6,621 | -0.07(-0.55%) |
May 05, 2015 | 12.88 | 12.88 | 12.85 | 12.87 | 4,209 | -0.01(-0.06%) |
May 04, 2015 | 12.90 | 12.93 | 12.88 | 12.88 | 5,435 | -0.02(-0.12%) |
May 01, 2015 | 13.04 | 13.04 | 12.89 | 12.89 | 11,135 | -0.15(-1.14%) |
Apr 30, 2015 | 13.05 | 13.05 | 12.96 | 13.04 | 5,555 | -0.01(-0.06%) |
Apr 29, 2015 | 12.96 | 13.06 | 12.92 | 13.05 | 5,920 | -0.02(-0.12%) |
Apr 28, 2015 | 12.99 | 13.06 | 12.99 | 13.06 | 5,073 | +0.07(+0.54%) |
Apr 27, 2015 | 12.97 | 13.00 | 12.97 | 12.99 | 5,071 | +0.01(+0.07%) |
Apr 24, 2015 | 12.98 | 12.99 | 12.96 | 12.99 | 12,273 | -0.00(-0.01%) |
Apr 23, 2015 | 12.99 | 12.99 | 12.98 | 12.99 | 6,405 | +0.00(+0.00%) |
Apr 22, 2015 | 12.99 | 12.99 | 12.99 | 12.99 | 189 | -0.01(-0.06%) |
Apr 21, 2015 | 12.96 | 13.02 | 12.96 | 12.99 | 2,461 | -0.07(-0.54%) |
Apr 20, 2015 | 13.06 | 13.06 | 12.93 | 13.06 | 12,467 | +0.12(+0.90%) |
Apr 17, 2015 | 12.96 | 12.96 | 12.95 | 12.95 | 2,084 | -0.05(-0.42%) |
Apr 16, 2015 | 12.95 | 13.00 | 12.95 | 13.00 | 7,382 | +0.00(+0.00%) |
Apr 15, 2015 | 12.96 | 13.06 | 12.96 | 13.00 | 3,941 | +0.05(+0.41%) |
Apr 14, 2015 | 12.92 | 12.96 | 12.92 | 12.95 | 16,972 | +0.00(+0.00%) |
Apr 13, 2015 | 12.99 | 13.00 | 12.92 | 12.95 | 5,107 | -0.13(-1.01%) |
Apr 10, 2015 | 13.07 | 13.19 | 12.99 | 13.08 | 5,281 | -0.06(-0.48%) |
Apr 09, 2015 | 13.13 | 13.14 | 12.86 | 13.14 | 6,646 | +0.12(+0.96%) |
Apr 08, 2015 | 13.02 | 13.06 | 13.02 | 13.02 | 5,366 | +0.05(+0.36%) |
Apr 07, 2015 | 12.98 | 12.98 | 12.97 | 12.97 | 617 | -0.06(-0.48%) |
Apr 06, 2015 | 13.02 | 13.03 | 12.89 | 13.03 | 2,381 | -0.06(-0.48%) |
Apr 02, 2015 | 12.85 | 13.10 | 13.10 | 13.10 | 15,119 | +0.17(+1.33%) |
Apr 01, 2015 | 13.06 | 13.06 | 12.92 | 12.92 | 9,657 | -0.06(-0.48%) |
Mar 31, 2015 | 12.96 | 12.99 | 12.92 | 12.99 | 6,341 | +0.07(+0.54%) |
Mar 30, 2015 | 12.95 | 12.96 | 12.85 | 12.92 | 4,740 | -0.04(-0.30%) |
Mar 27, 2015 | 12.96 | 12.96 | 12.92 | 12.96 | 6,020 | +0.00(+0.00%) |
Mar 26, 2015 | 12.96 | 12.96 | 12.96 | 12.96 | 1,505 | +0.03(+0.24%) |
Mar 24, 2015 | 12.93 | 12.92 | 12.92 | 12.92 | 384 | -0.12(-0.90%) |
Mar 23, 2015 | 13.06 | 13.06 | 12.98 | 13.04 | 2,629 | +0.12(+0.91%) |
Mar 20, 2015 | 12.96 | 13.06 | 12.92 | 12.92 | 3,296 | +0.08(+0.61%) |
Mar 19, 2015 | 12.95 | 12.95 | 12.84 | 12.85 | 2,793 | -0.20(-1.50%) |
Mar 18, 2015 | 12.84 | 13.04 | 12.84 | 13.04 | 1,401 | +0.20(+1.58%) |
Mar 17, 2015 | 12.94 | 12.94 | 12.84 | 12.84 | 3,852 | -0.07(-0.58%) |
Mar 16, 2015 | 12.88 | 12.96 | 12.86 | 12.91 | 11,732 | +0.04(+0.33%) |
Mar 13, 2015 | 12.88 | 12.96 | 12.85 | 12.87 | 15,171 | -0.08(-0.60%) |
Mar 12, 2015 | 13.01 | 13.01 | 12.93 | 12.95 | 3,892 | -0.02(-0.12%) |
Mar 11, 2015 | 13.11 | 13.12 | 12.96 | 12.96 | 6,564 | -0.15(-1.13%) |
Mar 10, 2015 | 13.10 | 13.11 | 13.02 | 13.11 | 3,158 | -0.08(-0.59%) |
Mar 09, 2015 | 12.97 | 13.19 | 12.96 | 13.19 | 6,234 | +0.16(+1.20%) |
Mar 06, 2015 | 13.24 | 13.24 | 13.03 | 13.03 | 2,260 | -0.31(-2.34%) |
Mar 05, 2015 | 13.08 | 13.35 | 13.08 | 13.35 | 18,271 | +0.29(+2.21%) |
Mar 04, 2015 | 13.00 | 13.06 | 13.00 | 13.06 | 6,967 | +0.10(+0.78%) |
Mar 03, 2015 | 13.03 | 13.07 | 12.92 | 12.96 | 7,188 | -0.01(-0.06%) |