Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.42 | 11.46 | 11.28 | 11.38 | 121,841 | -0.03(-0.23%) |
May 28, 2015 | 11.40 | 11.45 | 11.38 | 11.41 | 29,987 | -0.06(-0.49%) |
May 27, 2015 | 11.36 | 11.49 | 11.36 | 11.47 | 28,193 | +0.10(+0.90%) |
May 26, 2015 | 11.42 | 11.44 | 11.31 | 11.36 | 35,042 | -0.12(-1.07%) |
May 22, 2015 | 11.38 | 11.49 | 11.49 | 11.49 | 78,591 | +0.08(+0.67%) |
May 21, 2015 | 11.45 | 11.46 | 11.36 | 11.41 | 33,035 | -0.09(-0.80%) |
May 20, 2015 | 11.60 | 11.63 | 11.49 | 11.50 | 31,894 | -0.03(-0.27%) |
May 19, 2015 | 11.54 | 11.59 | 11.50 | 11.53 | 75,753 | -0.09(-0.75%) |
May 18, 2015 | 11.44 | 11.70 | 11.39 | 11.62 | 39,320 | +0.12(+1.03%) |
May 15, 2015 | 11.56 | 11.60 | 11.39 | 11.50 | 49,424 | -0.05(-0.40%) |
May 14, 2015 | 11.34 | 11.64 | 11.34 | 11.55 | 61,092 | +0.25(+2.22%) |
May 13, 2015 | 11.39 | 11.46 | 11.28 | 11.30 | 80,937 | -0.12(-1.08%) |
May 12, 2015 | 11.33 | 11.52 | 11.28 | 11.42 | 47,708 | +0.06(+0.54%) |
May 11, 2015 | 11.36 | 11.57 | 11.33 | 11.36 | 95,434 | -0.07(-0.58%) |
May 08, 2015 | 11.50 | 11.65 | 11.39 | 11.42 | 48,564 | +0.04(+0.32%) |
May 07, 2015 | 11.38 | 11.55 | 11.34 | 11.39 | 60,002 | +0.04(+0.36%) |
May 06, 2015 | 11.41 | 11.46 | 11.28 | 11.35 | 157,882 | -0.05(-0.45%) |
May 05, 2015 | 11.53 | 11.58 | 11.33 | 11.40 | 76,438 | -0.11(-0.98%) |
May 04, 2015 | 11.43 | 11.64 | 11.41 | 11.51 | 57,704 | +0.07(+0.58%) |
May 01, 2015 | 11.54 | 11.56 | 11.40 | 11.45 | 54,670 | -0.08(-0.71%) |
Apr 30, 2015 | 11.80 | 11.88 | 11.48 | 11.53 | 105,797 | -0.31(-2.64%) |
Apr 29, 2015 | 12.06 | 12.07 | 11.84 | 11.84 | 62,814 | -0.30(-2.45%) |
Apr 28, 2015 | 12.07 | 12.19 | 11.98 | 12.14 | 24,460 | +0.10(+0.81%) |
Apr 27, 2015 | 12.08 | 12.20 | 11.97 | 12.04 | 55,932 | -0.04(-0.30%) |
Apr 24, 2015 | 12.20 | 12.23 | 12.06 | 12.08 | 35,713 | -0.08(-0.63%) |
Apr 23, 2015 | 12.06 | 12.16 | 12.05 | 12.15 | 16,299 | +0.12(+0.98%) |
Apr 22, 2015 | 12.03 | 12.11 | 11.93 | 12.04 | 46,013 | +0.05(+0.39%) |
Apr 21, 2015 | 11.92 | 12.09 | 11.92 | 11.99 | 34,147 | +0.04(+0.34%) |
Apr 20, 2015 | 12.09 | 12.09 | 11.85 | 11.95 | 55,150 | -0.03(-0.21%) |
Apr 17, 2015 | 11.93 | 12.10 | 11.91 | 11.97 | 40,812 | -0.03(-0.26%) |
Apr 16, 2015 | 12.00 | 12.13 | 12.00 | 12.00 | 63,853 | -0.07(-0.55%) |
Apr 15, 2015 | 12.17 | 12.18 | 12.03 | 12.07 | 36,276 | -0.02(-0.17%) |
Apr 14, 2015 | 12.26 | 12.32 | 12.01 | 12.09 | 71,753 | -0.16(-1.34%) |
Apr 13, 2015 | 12.02 | 12.27 | 12.02 | 12.26 | 43,357 | +0.18(+1.49%) |
Apr 10, 2015 | 12.15 | 12.21 | 12.05 | 12.08 | 26,018 | +0.01(+0.04%) |
Apr 09, 2015 | 12.53 | 12.53 | 11.92 | 12.07 | 87,158 | -0.39(-3.17%) |
Apr 08, 2015 | 12.49 | 12.60 | 12.44 | 12.47 | 39,853 | +0.03(+0.21%) |
Apr 07, 2015 | 12.55 | 12.55 | 12.41 | 12.44 | 44,980 | -0.01(-0.08%) |
Apr 06, 2015 | 12.41 | 12.63 | 12.39 | 12.45 | 41,668 | +0.04(+0.29%) |
Apr 02, 2015 | 12.48 | 12.41 | 12.41 | 12.41 | 53,824 | -0.10(-0.82%) |
Apr 01, 2015 | 12.52 | 12.70 | 12.38 | 12.52 | 69,349 | -0.01(-0.04%) |
Mar 31, 2015 | 12.67 | 12.67 | 12.47 | 12.52 | 48,367 | -0.16(-1.25%) |
Mar 30, 2015 | 12.54 | 12.72 | 12.52 | 12.68 | 48,894 | +0.14(+1.15%) |
Mar 27, 2015 | 12.45 | 12.61 | 12.32 | 12.54 | 111,993 | +0.07(+0.53%) |
Mar 26, 2015 | 12.28 | 12.51 | 12.28 | 12.47 | 26,986 | +0.10(+0.83%) |
Mar 25, 2015 | 12.76 | 12.76 | 12.28 | 12.37 | 49,549 | -0.32(-2.51%) |
Mar 24, 2015 | 12.89 | 13.01 | 12.68 | 12.69 | 56,344 | -0.22(-1.72%) |
Mar 23, 2015 | 12.82 | 13.06 | 12.69 | 12.91 | 90,023 | -0.02(-0.12%) |
Mar 20, 2015 | 12.62 | 12.94 | 12.52 | 12.92 | 296,844 | +0.35(+2.81%) |
Mar 19, 2015 | 12.27 | 12.61 | 12.27 | 12.57 | 57,441 | +0.08(+0.61%) |
Mar 18, 2015 | 12.23 | 12.50 | 12.18 | 12.49 | 115,927 | +0.27(+2.19%) |
Mar 17, 2015 | 12.15 | 12.32 | 12.10 | 12.23 | 40,651 | +0.11(+0.92%) |
Mar 16, 2015 | 12.22 | 12.26 | 12.03 | 12.12 | 82,858 | +0.04(+0.29%) |
Mar 13, 2015 | 12.11 | 12.12 | 11.89 | 12.08 | 50,895 | +0.00(+0.00%) |
Mar 12, 2015 | 11.63 | 12.12 | 11.63 | 12.08 | 38,583 | +0.49(+4.22%) |
Mar 11, 2015 | 11.68 | 11.73 | 11.56 | 11.59 | 26,236 | +0.04(+0.31%) |
Mar 10, 2015 | 11.50 | 11.61 | 11.47 | 11.56 | 34,816 | +0.02(+0.13%) |
Mar 09, 2015 | 11.44 | 11.61 | 11.44 | 11.54 | 37,349 | +0.09(+0.75%) |
Mar 06, 2015 | 11.64 | 11.70 | 11.33 | 11.45 | 81,048 | -0.29(-2.49%) |
Mar 05, 2015 | 11.71 | 11.88 | 11.71 | 11.75 | 30,820 | +0.04(+0.30%) |
Mar 04, 2015 | 11.90 | 12.02 | 11.68 | 11.71 | 52,238 | -0.23(-1.94%) |
Mar 03, 2015 | 12.04 | 12.04 | 11.91 | 11.94 | 29,951 | -0.19(-1.54%) |