Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.67 | 12.71 | 12.60 | 12.69 | 4,053 | +0.09(+0.71%) |
May 28, 2015 | 12.60 | 12.64 | 12.60 | 12.60 | 1,239 | -0.02(-0.16%) |
May 27, 2015 | 12.60 | 12.62 | 12.60 | 12.62 | 1,534 | -0.06(-0.48%) |
May 26, 2015 | 12.68 | 12.68 | 12.60 | 12.68 | 2,194 | -0.01(-0.08%) |
May 22, 2015 | 12.65 | 12.69 | 12.69 | 12.69 | 2,600 | +0.06(+0.44%) |
May 21, 2015 | 12.60 | 12.63 | 12.60 | 12.63 | 1,049 | +0.02(+0.15%) |
May 20, 2015 | 12.65 | 12.68 | 12.49 | 12.62 | 5,213 | -0.04(-0.28%) |
May 19, 2015 | 12.55 | 12.71 | 12.55 | 12.65 | 1,404 | -0.05(-0.39%) |
May 18, 2015 | 12.80 | 12.80 | 12.70 | 12.70 | 1,462 | -0.05(-0.39%) |
May 15, 2015 | 12.73 | 12.76 | 12.71 | 12.75 | 1,048 | +0.05(+0.39%) |
May 14, 2015 | 12.65 | 12.70 | 12.55 | 12.70 | 3,925 | +0.00(+0.00%) |
May 13, 2015 | 12.66 | 12.70 | 12.65 | 12.70 | 975 | +0.16(+1.28%) |
May 12, 2015 | 12.55 | 12.55 | 12.54 | 12.54 | 4,133 | -0.08(-0.63%) |
May 11, 2015 | 12.73 | 12.80 | 12.62 | 12.62 | 9,624 | -0.14(-1.10%) |
May 08, 2015 | 12.80 | 12.85 | 12.76 | 12.76 | 4,969 | +0.01(+0.09%) |
May 07, 2015 | 12.62 | 12.75 | 12.62 | 12.75 | 1,243 | +0.08(+0.62%) |
May 06, 2015 | 12.70 | 12.72 | 12.67 | 12.67 | 2,050 | -0.13(-0.99%) |
May 05, 2015 | 12.81 | 12.83 | 12.69 | 12.80 | 8,155 | -0.03(-0.20%) |
May 04, 2015 | 12.89 | 12.89 | 12.82 | 12.82 | 4,270 | -0.03(-0.23%) |
May 01, 2015 | 12.87 | 12.95 | 12.85 | 12.85 | 838 | -0.06(-0.45%) |
Apr 30, 2015 | 13.00 | 13.03 | 12.91 | 12.91 | 1,716 | -0.16(-1.22%) |
Apr 29, 2015 | 12.89 | 13.13 | 12.87 | 13.07 | 3,992 | +0.18(+1.40%) |
Apr 28, 2015 | 12.95 | 13.14 | 12.84 | 12.89 | 17,490 | -0.13(-1.00%) |
Apr 27, 2015 | 13.09 | 13.09 | 12.99 | 13.02 | 1,111 | -0.05(-0.40%) |
Apr 24, 2015 | 13.07 | 13.07 | 13.07 | 13.07 | 880 | -0.00(-0.03%) |
Apr 23, 2015 | 12.99 | 13.10 | 12.99 | 13.08 | 978 | +0.07(+0.53%) |
Apr 22, 2015 | 12.91 | 13.01 | 12.91 | 13.01 | 1,555 | +0.06(+0.43%) |
Apr 21, 2015 | 13.01 | 13.03 | 12.95 | 12.95 | 2,473 | -0.15(-1.15%) |
Apr 20, 2015 | 13.05 | 13.10 | 13.05 | 13.10 | 2,112 | +0.08(+0.59%) |
Apr 17, 2015 | 13.06 | 13.06 | 12.99 | 13.02 | 8,914 | -0.14(-1.05%) |
Apr 16, 2015 | 13.04 | 13.16 | 13.04 | 13.16 | 736 | -0.02(-0.15%) |
Apr 15, 2015 | 13.21 | 13.21 | 13.18 | 13.18 | 8,107 | -0.03(-0.23%) |
Apr 14, 2015 | 13.15 | 13.21 | 13.10 | 13.21 | 3,638 | +0.16(+1.23%) |
Apr 13, 2015 | 13.05 | 13.05 | 13.05 | 13.05 | 907 | -0.10(-0.76%) |
Apr 10, 2015 | 13.13 | 13.15 | 13.13 | 13.15 | 2,297 | +0.11(+0.84%) |
Apr 09, 2015 | 13.18 | 13.18 | 13.04 | 13.04 | 2,191 | -0.16(-1.21%) |
Apr 08, 2015 | 13.21 | 13.21 | 13.18 | 13.20 | 2,207 | +0.02(+0.15%) |
Apr 07, 2015 | 13.16 | 13.20 | 13.00 | 13.18 | 7,660 | +0.12(+0.93%) |
Apr 06, 2015 | 13.05 | 13.22 | 13.02 | 13.06 | 2,561 | -0.09(-0.70%) |
Apr 02, 2015 | 13.21 | 13.15 | 13.15 | 13.15 | 3,100 | +0.04(+0.31%) |
Apr 01, 2015 | 13.11 | 13.13 | 13.08 | 13.11 | 1,715 | +0.04(+0.31%) |
Mar 31, 2015 | 13.11 | 13.14 | 13.07 | 13.07 | 1,605 | -0.02(-0.15%) |
Mar 30, 2015 | 13.05 | 13.14 | 12.91 | 13.09 | 8,027 | -0.00(-0.02%) |
Mar 27, 2015 | 12.90 | 13.09 | 12.90 | 13.09 | 1,844 | +0.10(+0.79%) |
Mar 26, 2015 | 12.93 | 12.99 | 12.93 | 12.99 | 1,525 | +0.00(+0.00%) |
Mar 24, 2015 | 12.93 | 12.99 | 12.99 | 12.99 | 5,300 | +0.10(+0.78%) |
Mar 23, 2015 | 12.89 | 12.89 | 12.85 | 12.89 | 2,290 | +0.06(+0.47%) |
Mar 20, 2015 | 12.81 | 12.99 | 12.81 | 12.83 | 1,865 | -0.12(-0.93%) |
Mar 19, 2015 | 12.78 | 12.95 | 12.78 | 12.95 | 6,090 | +0.16(+1.29%) |
Mar 18, 2015 | 12.94 | 12.96 | 12.76 | 12.79 | 6,320 | -0.06(-0.51%) |
Mar 17, 2015 | 13.05 | 13.05 | 12.85 | 12.85 | 4,551 | -0.27(-2.05%) |
Mar 16, 2015 | 13.11 | 13.12 | 13.11 | 13.12 | 2,000 | +0.03(+0.27%) |
Mar 13, 2015 | 13.08 | 13.08 | 13.08 | 13.08 | 700 | +0.10(+0.80%) |
Mar 12, 2015 | 13.11 | 13.12 | 12.98 | 12.98 | 5,820 | -0.15(-1.18%) |
Mar 09, 2015 | 13.00 | 13.13 | 13.13 | 13.13 | 600 | +0.13(+1.04%) |
Mar 06, 2015 | 13.01 | 13.08 | 13.00 | 13.00 | 3,200 | -0.24(-1.81%) |
Mar 05, 2015 | 13.30 | 13.30 | 13.20 | 13.24 | 1,950 | +0.04(+0.30%) |
Mar 04, 2015 | 13.28 | 13.28 | 13.20 | 13.20 | 2,000 | -0.05(-0.40%) |
Mar 03, 2015 | 13.26 | 13.25 | 13.25 | 13.25 | 321 | +0.00(+0.02%) |