Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.71 | 11.80 | 11.66 | 11.76 | 262,991 | +0.11(+0.95%) |
May 28, 2015 | 11.67 | 11.71 | 11.63 | 11.65 | 259,782 | -0.02(-0.14%) |
May 27, 2015 | 11.70 | 11.73 | 11.65 | 11.66 | 209,257 | -0.07(-0.56%) |
May 26, 2015 | 11.59 | 11.77 | 11.59 | 11.73 | 377,155 | +0.12(+1.04%) |
May 22, 2015 | 11.61 | 11.61 | 11.61 | 11.61 | 230,061 | +0.01(+0.09%) |
May 21, 2015 | 11.55 | 11.65 | 11.52 | 11.60 | 316,539 | +0.08(+0.72%) |
May 20, 2015 | 11.65 | 11.66 | 11.51 | 11.51 | 469,206 | -0.15(-1.28%) |
May 19, 2015 | 11.68 | 11.72 | 11.62 | 11.66 | 572,101 | -0.10(-0.84%) |
May 18, 2015 | 11.76 | 11.79 | 11.66 | 11.76 | 588,530 | -0.05(-0.42%) |
May 15, 2015 | 11.67 | 11.82 | 11.64 | 11.81 | 407,360 | +0.14(+1.23%) |
May 14, 2015 | 11.66 | 11.68 | 11.61 | 11.67 | 526,254 | -0.02(-0.14%) |
May 13, 2015 | 11.65 | 11.72 | 11.57 | 11.68 | 681,358 | +0.09(+0.82%) |
May 12, 2015 | 11.55 | 11.61 | 11.45 | 11.59 | 680,770 | -0.03(-0.28%) |
May 11, 2015 | 11.87 | 11.87 | 11.62 | 11.62 | 729,081 | -0.25(-2.08%) |
May 08, 2015 | 11.85 | 11.91 | 11.79 | 11.87 | 284,677 | +0.09(+0.79%) |
May 07, 2015 | 11.80 | 11.89 | 11.76 | 11.78 | 377,267 | -0.01(-0.09%) |
May 06, 2015 | 12.05 | 12.06 | 11.75 | 11.79 | 946,453 | -0.23(-1.91%) |
May 05, 2015 | 12.14 | 12.14 | 11.98 | 12.02 | 404,551 | -0.14(-1.17%) |
May 04, 2015 | 12.22 | 12.23 | 12.15 | 12.16 | 138,795 | -0.05(-0.37%) |
May 01, 2015 | 12.30 | 12.30 | 12.18 | 12.21 | 199,105 | -0.04(-0.34%) |
Apr 30, 2015 | 12.19 | 12.26 | 12.16 | 12.25 | 236,742 | +0.02(+0.13%) |
Apr 29, 2015 | 12.30 | 12.36 | 12.21 | 12.23 | 368,540 | -0.14(-1.11%) |
Apr 28, 2015 | 12.42 | 12.45 | 12.32 | 12.37 | 225,005 | -0.07(-0.57%) |
Apr 27, 2015 | 12.49 | 12.51 | 12.43 | 12.44 | 199,698 | -0.04(-0.31%) |
Apr 24, 2015 | 12.39 | 12.52 | 12.39 | 12.48 | 204,723 | +0.07(+0.57%) |
Apr 23, 2015 | 12.39 | 12.44 | 12.36 | 12.41 | 169,199 | +0.01(+0.09%) |
Apr 22, 2015 | 12.45 | 12.45 | 12.38 | 12.39 | 165,966 | -0.03(-0.22%) |
Apr 21, 2015 | 12.47 | 12.48 | 12.42 | 12.42 | 113,146 | -0.02(-0.13%) |
Apr 20, 2015 | 12.47 | 12.50 | 12.43 | 12.44 | 139,916 | -0.01(-0.04%) |
Apr 17, 2015 | 12.43 | 12.46 | 12.39 | 12.44 | 124,314 | +0.01(+0.09%) |
Apr 16, 2015 | 12.44 | 12.48 | 12.42 | 12.43 | 124,575 | -0.02(-0.18%) |
Apr 15, 2015 | 12.50 | 12.50 | 12.42 | 12.46 | 158,959 | -0.03(-0.22%) |
Apr 14, 2015 | 12.36 | 12.67 | 12.31 | 12.48 | 774,120 | +0.18(+1.42%) |
Apr 13, 2015 | 12.31 | 12.35 | 12.30 | 12.31 | 133,806 | +0.02(+0.19%) |
Apr 10, 2015 | 12.30 | 12.37 | 12.27 | 12.28 | 196,769 | +0.01(+0.09%) |
Apr 09, 2015 | 12.39 | 12.44 | 12.26 | 12.27 | 227,484 | -0.12(-0.97%) |
Apr 08, 2015 | 12.50 | 12.54 | 12.38 | 12.39 | 238,611 | -0.15(-1.21%) |
Apr 07, 2015 | 12.41 | 12.55 | 12.39 | 12.55 | 274,121 | +0.14(+1.10%) |
Apr 06, 2015 | 12.36 | 12.42 | 12.35 | 12.41 | 166,455 | +0.09(+0.71%) |
Apr 02, 2015 | 12.33 | 12.32 | 12.32 | 12.32 | 219,090 | -0.06(-0.48%) |
Apr 01, 2015 | 12.40 | 12.42 | 12.37 | 12.38 | 167,423 | +0.04(+0.31%) |
Mar 31, 2015 | 12.39 | 12.39 | 12.29 | 12.34 | 521,184 | -0.04(-0.31%) |
Mar 30, 2015 | 12.29 | 12.39 | 12.27 | 12.38 | 194,364 | +0.06(+0.49%) |
Mar 27, 2015 | 12.30 | 12.33 | 12.28 | 12.32 | 254,697 | +0.01(+0.04%) |
Mar 26, 2015 | 12.37 | 12.37 | 12.27 | 12.32 | 211,742 | -0.05(-0.40%) |
Mar 25, 2015 | 12.44 | 12.44 | 12.31 | 12.37 | 222,146 | -0.04(-0.31%) |
Mar 24, 2015 | 12.24 | 12.40 | 12.22 | 12.40 | 245,201 | +0.16(+1.33%) |
Mar 23, 2015 | 12.22 | 12.26 | 12.21 | 12.24 | 242,854 | +0.02(+0.18%) |
Mar 20, 2015 | 12.18 | 12.23 | 12.18 | 12.22 | 219,973 | +0.06(+0.49%) |
Mar 19, 2015 | 12.20 | 12.20 | 12.15 | 12.16 | 232,948 | -0.03(-0.27%) |
Mar 18, 2015 | 12.10 | 12.19 | 12.06 | 12.19 | 237,741 | +0.12(+0.99%) |
Mar 17, 2015 | 12.07 | 12.09 | 12.03 | 12.07 | 105,431 | +0.05(+0.45%) |
Mar 16, 2015 | 12.08 | 12.12 | 12.01 | 12.02 | 288,885 | -0.06(-0.50%) |
Mar 13, 2015 | 12.10 | 12.11 | 12.07 | 12.08 | 167,307 | -0.06(-0.49%) |
Mar 12, 2015 | 12.16 | 12.21 | 12.14 | 12.14 | 210,609 | +0.00(+0.00%) |
Mar 11, 2015 | 12.13 | 12.16 | 12.10 | 12.14 | 130,987 | +0.04(+0.30%) |
Mar 10, 2015 | 12.09 | 12.14 | 12.07 | 12.10 | 245,705 | +0.04(+0.33%) |
Mar 09, 2015 | 11.98 | 12.07 | 11.97 | 12.06 | 314,698 | +0.11(+0.91%) |
Mar 06, 2015 | 12.16 | 12.16 | 11.94 | 11.95 | 541,886 | -0.27(-2.17%) |
Mar 05, 2015 | 12.24 | 12.26 | 12.20 | 12.22 | 118,487 | -0.02(-0.13%) |
Mar 04, 2015 | 12.34 | 12.31 | 12.21 | 12.23 | 263,140 | -0.08(-0.66%) |
Mar 03, 2015 | 12.26 | 12.35 | 12.26 | 12.31 | 266,061 | +0.02(+0.13%) |