Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.38 | 11.46 | 11.38 | 11.42 | 14,804 | +0.01(+0.10%) |
May 28, 2015 | 11.39 | 11.45 | 11.38 | 11.41 | 19,045 | +0.01(+0.09%) |
May 27, 2015 | 11.37 | 11.41 | 11.35 | 11.40 | 27,982 | +0.01(+0.13%) |
May 26, 2015 | 11.34 | 11.42 | 11.33 | 11.39 | 18,969 | +0.01(+0.13%) |
May 22, 2015 | 11.42 | 11.37 | 11.37 | 11.37 | 39,857 | -0.09(-0.76%) |
May 21, 2015 | 11.45 | 11.51 | 11.45 | 11.46 | 66,131 | -0.02(-0.18%) |
May 20, 2015 | 11.52 | 11.52 | 11.48 | 11.48 | 17,750 | -0.01(-0.06%) |
May 19, 2015 | 11.51 | 11.53 | 11.48 | 11.49 | 49,165 | -0.06(-0.50%) |
May 18, 2015 | 11.62 | 11.62 | 11.52 | 11.55 | 25,089 | -0.09(-0.80%) |
May 15, 2015 | 11.57 | 11.65 | 11.56 | 11.64 | 31,654 | +0.04(+0.37%) |
May 14, 2015 | 11.56 | 11.60 | 11.56 | 11.60 | 17,187 | -0.01(-0.06%) |
May 13, 2015 | 11.55 | 11.65 | 11.51 | 11.60 | 51,201 | +0.08(+0.70%) |
May 12, 2015 | 11.49 | 11.56 | 11.42 | 11.52 | 47,725 | +0.03(+0.25%) |
May 11, 2015 | 11.56 | 11.58 | 11.49 | 11.49 | 26,957 | -0.06(-0.56%) |
May 08, 2015 | 11.56 | 11.62 | 11.56 | 11.56 | 27,714 | +0.01(+0.06%) |
May 07, 2015 | 11.61 | 11.64 | 11.51 | 11.55 | 71,205 | -0.06(-0.49%) |
May 06, 2015 | 11.69 | 11.74 | 11.55 | 11.61 | 39,343 | -0.11(-0.97%) |
May 05, 2015 | 11.76 | 11.76 | 11.68 | 11.72 | 25,080 | -0.01(-0.12%) |
May 04, 2015 | 11.75 | 11.77 | 11.71 | 11.74 | 31,990 | -0.04(-0.30%) |
May 01, 2015 | 11.83 | 11.83 | 11.72 | 11.77 | 40,129 | -0.04(-0.36%) |
Apr 30, 2015 | 11.78 | 11.82 | 11.78 | 11.82 | 8,037 | -0.01(-0.06%) |
Apr 29, 2015 | 11.78 | 11.84 | 11.78 | 11.82 | 19,908 | +0.01(+0.06%) |
Apr 28, 2015 | 11.82 | 11.89 | 11.82 | 11.82 | 19,928 | -0.03(-0.24%) |
Apr 27, 2015 | 11.83 | 11.87 | 11.83 | 11.84 | 12,582 | +0.02(+0.18%) |
Apr 24, 2015 | 11.86 | 11.86 | 11.82 | 11.82 | 31,467 | -0.08(-0.66%) |
Apr 23, 2015 | 11.93 | 11.93 | 11.90 | 11.90 | 9,722 | -0.01(-0.07%) |
Apr 22, 2015 | 11.94 | 11.96 | 11.91 | 11.91 | 24,095 | -0.07(-0.59%) |
Apr 21, 2015 | 11.94 | 12.05 | 11.91 | 11.98 | 33,921 | +0.06(+0.48%) |
Apr 20, 2015 | 11.84 | 11.95 | 11.84 | 11.92 | 23,123 | +0.11(+0.97%) |
Apr 17, 2015 | 11.86 | 11.87 | 11.81 | 11.81 | 33,844 | -0.07(-0.60%) |
Apr 16, 2015 | 11.83 | 11.88 | 11.83 | 11.88 | 12,301 | +0.03(+0.24%) |
Apr 15, 2015 | 11.84 | 11.86 | 11.84 | 11.85 | 13,652 | -0.01(-0.06%) |
Apr 14, 2015 | 11.81 | 11.86 | 11.81 | 11.86 | 12,480 | +0.08(+0.67%) |
Apr 13, 2015 | 11.80 | 11.84 | 11.77 | 11.78 | 19,176 | -0.01(-0.05%) |
Apr 10, 2015 | 11.79 | 11.84 | 11.79 | 11.79 | 31,521 | -0.01(-0.06%) |
Apr 09, 2015 | 11.80 | 11.88 | 11.79 | 11.79 | 27,595 | -0.03(-0.24%) |
Apr 08, 2015 | 11.84 | 11.84 | 11.78 | 11.82 | 17,166 | +0.03(+0.24%) |
Apr 07, 2015 | 11.79 | 11.82 | 11.79 | 11.79 | 19,623 | -0.00(-0.00%) |
Apr 06, 2015 | 11.74 | 11.81 | 11.74 | 11.79 | 29,692 | +0.06(+0.49%) |
Apr 02, 2015 | 11.76 | 11.74 | 11.74 | 11.74 | 29,139 | -0.05(-0.42%) |
Apr 01, 2015 | 11.81 | 11.88 | 11.77 | 11.79 | 29,893 | +0.01(+0.06%) |
Mar 31, 2015 | 11.68 | 11.81 | 11.68 | 11.78 | 32,208 | +0.09(+0.79%) |
Mar 30, 2015 | 11.74 | 11.75 | 11.71 | 11.69 | 22,710 | -0.04(-0.30%) |
Mar 27, 2015 | 11.73 | 11.79 | 11.72 | 11.72 | 24,146 | +0.06(+0.49%) |
Mar 26, 2015 | 11.71 | 11.74 | 11.66 | 11.66 | 29,253 | -0.06(-0.48%) |
Mar 25, 2015 | 11.68 | 11.72 | 11.67 | 11.72 | 14,091 | +0.04(+0.36%) |
Mar 24, 2015 | 11.71 | 11.71 | 11.63 | 11.68 | 23,560 | -0.01(-0.10%) |
Mar 23, 2015 | 11.72 | 11.72 | 11.69 | 11.69 | 6,706 | +0.02(+0.16%) |
Mar 20, 2015 | 11.69 | 11.73 | 11.66 | 11.67 | 23,918 | +0.03(+0.24%) |
Mar 19, 2015 | 11.68 | 11.68 | 11.56 | 11.64 | 33,431 | +0.00(+0.00%) |
Mar 18, 2015 | 11.52 | 11.68 | 11.52 | 11.64 | 31,142 | +0.09(+0.80%) |
Mar 17, 2015 | 11.56 | 11.56 | 11.53 | 11.55 | 19,265 | +0.01(+0.12%) |
Mar 16, 2015 | 11.56 | 11.56 | 11.54 | 11.54 | 15,004 | -0.01(-0.12%) |
Mar 13, 2015 | 11.52 | 11.55 | 11.51 | 11.55 | 10,846 | +0.01(+0.06%) |
Mar 12, 2015 | 11.56 | 11.58 | 11.54 | 11.54 | 14,956 | +0.01(+0.06%) |
Mar 11, 2015 | 11.59 | 11.59 | 11.49 | 11.54 | 34,501 | -0.03(-0.23%) |
Mar 10, 2015 | 11.56 | 11.59 | 11.54 | 11.56 | 37,777 | +0.04(+0.31%) |
Mar 09, 2015 | 11.56 | 11.59 | 11.53 | 11.53 | 21,815 | -0.05(-0.43%) |
Mar 06, 2015 | 11.74 | 11.74 | 11.54 | 11.58 | 41,197 | -0.21(-1.80%) |
Mar 05, 2015 | 11.82 | 11.83 | 11.76 | 11.79 | 29,362 | -0.01(-0.06%) |
Mar 04, 2015 | 11.74 | 11.85 | 11.73 | 11.80 | 28,488 | +0.06(+0.54%) |
Mar 03, 2015 | 11.70 | 11.73 | 11.70 | 11.73 | 19,318 | +0.04(+0.36%) |