Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.65 | 11.66 | 11.28 | 11.39 | 29,911 | -0.26(-2.24%) |
May 28, 2015 | 11.29 | 11.90 | 11.26 | 11.65 | 123,189 | +0.25(+2.16%) |
May 27, 2015 | 11.44 | 11.47 | 11.23 | 11.41 | 58,247 | +0.16(+1.46%) |
May 26, 2015 | 11.35 | 11.81 | 11.14 | 11.24 | 105,663 | -0.07(-0.59%) |
May 22, 2015 | 11.35 | 11.31 | 11.31 | 11.31 | 21,045 | +0.08(+0.73%) |
May 21, 2015 | 11.29 | 11.31 | 11.21 | 11.23 | 4,839 | -0.16(-1.38%) |
May 20, 2015 | 11.41 | 11.55 | 11.27 | 11.38 | 24,590 | -0.03(-0.26%) |
May 19, 2015 | 11.57 | 11.74 | 11.33 | 11.41 | 50,660 | -0.08(-0.71%) |
May 18, 2015 | 11.87 | 11.87 | 11.50 | 11.50 | 40,667 | -0.09(-0.77%) |
May 15, 2015 | 11.89 | 12.02 | 11.57 | 11.59 | 62,236 | -0.33(-2.75%) |
May 14, 2015 | 12.06 | 12.29 | 11.91 | 11.91 | 76,441 | -0.01(-0.06%) |
May 13, 2015 | 11.65 | 12.03 | 11.65 | 11.92 | 47,295 | +0.19(+1.65%) |
May 12, 2015 | 11.31 | 11.73 | 11.26 | 11.73 | 46,330 | +0.14(+1.22%) |
May 11, 2015 | 11.64 | 11.65 | 11.31 | 11.59 | 56,227 | -0.05(-0.45%) |
May 08, 2015 | 11.94 | 11.94 | 11.59 | 11.64 | 23,625 | -0.04(-0.32%) |
May 07, 2015 | 11.79 | 11.90 | 11.67 | 11.68 | 25,590 | -0.34(-2.80%) |
May 06, 2015 | 11.92 | 12.73 | 11.65 | 12.01 | 95,470 | +0.14(+1.19%) |
May 05, 2015 | 11.53 | 12.29 | 11.52 | 11.87 | 184,345 | +0.37(+3.17%) |
May 04, 2015 | 11.43 | 11.56 | 11.35 | 11.50 | 51,662 | +0.12(+1.05%) |
May 01, 2015 | 11.53 | 11.54 | 11.34 | 11.38 | 53,229 | -0.16(-1.36%) |
Apr 30, 2015 | 11.60 | 11.60 | 11.32 | 11.54 | 13,321 | -0.01(-0.06%) |
Apr 29, 2015 | 11.43 | 11.82 | 11.41 | 11.55 | 1,583 | -0.19(-1.65%) |
Apr 28, 2015 | 11.74 | 11.86 | 11.65 | 11.74 | 61,252 | -0.10(-0.88%) |
Apr 27, 2015 | 11.56 | 11.85 | 11.56 | 11.85 | 16,695 | +0.29(+2.52%) |
Apr 24, 2015 | 11.51 | 11.59 | 11.49 | 11.56 | 14,729 | +0.04(+0.39%) |
Apr 23, 2015 | 11.39 | 11.54 | 11.38 | 11.51 | 20,023 | -0.05(-0.45%) |
Apr 22, 2015 | 11.50 | 11.56 | 11.50 | 11.56 | 3,538 | -0.01(-0.06%) |
Apr 21, 2015 | 11.59 | 11.70 | 11.55 | 11.57 | 4,022 | -0.05(-0.45%) |
Apr 20, 2015 | 11.50 | 11.62 | 11.33 | 11.62 | 13,389 | +0.02(+0.19%) |
Apr 17, 2015 | 11.53 | 11.74 | 11.53 | 11.60 | 20,918 | +0.07(+0.58%) |
Apr 16, 2015 | 11.34 | 11.53 | 11.34 | 11.53 | 8,116 | +0.08(+0.72%) |
Apr 15, 2015 | 11.38 | 11.50 | 11.35 | 11.45 | 8,989 | -0.04(-0.39%) |
Apr 14, 2015 | 11.38 | 11.53 | 11.32 | 11.50 | 8,214 | +0.15(+1.35%) |
Apr 13, 2015 | 11.38 | 11.41 | 11.32 | 11.34 | 11,564 | -0.04(-0.33%) |
Apr 10, 2015 | 11.66 | 11.66 | 11.40 | 11.38 | 2,045 | -0.32(-2.77%) |
Apr 09, 2015 | 11.50 | 11.70 | 11.50 | 11.70 | 671 | +0.34(+3.01%) |
Apr 08, 2015 | 11.53 | 11.53 | 11.36 | 11.36 | 2,264 | -0.13(-1.10%) |
Apr 07, 2015 | 11.50 | 11.50 | 11.47 | 11.49 | 2,816 | -0.22(-1.91%) |
Apr 06, 2015 | 11.71 | 11.71 | 11.71 | 11.71 | 269 | +0.01(+0.06%) |
Apr 02, 2015 | 11.70 | 11.70 | 11.70 | 11.70 | 670 | +0.10(+0.90%) |
Apr 01, 2015 | 11.49 | 11.60 | 11.49 | 11.60 | 2,852 | +0.04(+0.39%) |
Mar 30, 2015 | 11.56 | 11.56 | 11.56 | 11.56 | 143 | -0.11(-0.96%) |
Mar 27, 2015 | 11.68 | 11.68 | 11.66 | 11.67 | 3,105 | +0.02(+0.19%) |
Mar 23, 2015 | 11.64 | 11.65 | 11.65 | 11.65 | 804 | -0.13(-1.07%) |
Mar 20, 2015 | 11.73 | 11.77 | 11.71 | 11.77 | 4,155 | -0.01(-0.06%) |
Mar 19, 2015 | 11.56 | 11.78 | 11.54 | 11.78 | 6,609 | +0.02(+0.19%) |
Mar 18, 2015 | 11.59 | 11.76 | 11.59 | 11.76 | 1,398 | +0.19(+1.65%) |
Mar 17, 2015 | 11.53 | 11.57 | 11.53 | 11.57 | 3,721 | +0.05(+0.44%) |
Mar 16, 2015 | 11.56 | 11.58 | 11.49 | 11.52 | 1,856 | -0.16(-1.36%) |
Mar 13, 2015 | 11.60 | 11.78 | 11.59 | 11.68 | 5,174 | +0.07(+0.58%) |
Mar 12, 2015 | 11.56 | 11.61 | 11.53 | 11.61 | 4,843 | +0.12(+1.04%) |
Mar 11, 2015 | 11.47 | 11.59 | 11.47 | 11.49 | 4,726 | -0.07(-0.58%) |
Mar 10, 2015 | 11.49 | 11.63 | 11.47 | 11.56 | 17,501 | +0.06(+0.49%) |
Mar 09, 2015 | 11.47 | 11.50 | 11.47 | 11.50 | 2,802 | +0.03(+0.29%) |
Mar 06, 2015 | 11.50 | 11.53 | 11.47 | 11.47 | 13,674 | -0.04(-0.32%) |
Mar 05, 2015 | 11.53 | 11.53 | 11.50 | 11.50 | 3,167 | -0.01(-0.07%) |
Mar 04, 2015 | 11.54 | 11.56 | 11.51 | 11.51 | 1,741 | -0.04(-0.39%) |
Mar 03, 2015 | 11.56 | 11.55 | 11.55 | 11.56 | 1,171 | +0.00(+0.04%) |