Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.63 | 11.75 | 11.52 | 11.67 | 172,904 | +0.06(+0.48%) |
May 28, 2015 | 11.60 | 11.68 | 11.58 | 11.61 | 125,745 | +0.01(+0.12%) |
May 27, 2015 | 11.49 | 11.67 | 11.46 | 11.60 | 162,778 | +0.14(+1.22%) |
May 26, 2015 | 11.41 | 11.47 | 11.29 | 11.46 | 187,017 | +0.06(+0.49%) |
May 22, 2015 | 11.42 | 11.40 | 11.40 | 11.40 | 155,759 | +0.02(+0.18%) |
May 21, 2015 | 11.44 | 11.44 | 11.31 | 11.38 | 127,540 | -0.04(-0.31%) |
May 20, 2015 | 11.60 | 11.60 | 11.23 | 11.42 | 250,467 | -0.13(-1.09%) |
May 19, 2015 | 11.52 | 11.58 | 11.38 | 11.54 | 198,084 | +0.05(+0.43%) |
May 18, 2015 | 11.42 | 11.53 | 11.34 | 11.49 | 206,348 | +0.08(+0.74%) |
May 15, 2015 | 11.35 | 11.49 | 11.27 | 11.41 | 201,945 | +0.09(+0.80%) |
May 14, 2015 | 11.39 | 11.45 | 11.16 | 11.32 | 308,042 | +0.02(+0.19%) |
May 13, 2015 | 11.33 | 11.40 | 11.19 | 11.30 | 147,750 | +0.03(+0.31%) |
May 12, 2015 | 11.38 | 11.38 | 11.07 | 11.26 | 315,007 | -0.10(-0.91%) |
May 11, 2015 | 11.41 | 11.58 | 11.35 | 11.37 | 187,675 | -0.04(-0.36%) |
May 08, 2015 | 11.55 | 11.58 | 11.37 | 11.41 | 268,741 | -0.06(-0.48%) |
May 07, 2015 | 11.25 | 11.51 | 11.21 | 11.46 | 218,991 | +0.19(+1.66%) |
May 06, 2015 | 11.24 | 11.31 | 11.01 | 11.28 | 248,444 | +0.06(+0.49%) |
May 05, 2015 | 11.33 | 11.33 | 10.99 | 11.22 | 351,018 | -0.08(-0.67%) |
May 04, 2015 | 11.19 | 11.47 | 10.92 | 11.30 | 523,343 | +0.36(+3.29%) |
May 01, 2015 | 11.01 | 11.06 | 10.72 | 10.94 | 394,469 | -0.01(-0.06%) |
Apr 30, 2015 | 11.24 | 11.30 | 10.86 | 10.95 | 327,743 | -0.33(-2.88%) |
Apr 29, 2015 | 11.75 | 11.80 | 11.19 | 11.27 | 289,677 | -0.55(-4.62%) |
Apr 28, 2015 | 11.72 | 11.79 | 11.60 | 11.82 | 139,822 | +0.10(+0.89%) |
Apr 27, 2015 | 12.02 | 12.10 | 11.63 | 11.71 | 232,582 | -0.28(-2.36%) |
Apr 24, 2015 | 11.84 | 12.02 | 11.75 | 12.00 | 159,225 | +0.19(+1.64%) |
Apr 23, 2015 | 11.86 | 11.96 | 11.76 | 11.80 | 206,157 | -0.03(-0.23%) |
Apr 22, 2015 | 11.79 | 11.84 | 11.62 | 11.83 | 169,432 | +0.09(+0.77%) |
Apr 21, 2015 | 11.86 | 11.86 | 11.63 | 11.74 | 227,115 | -0.08(-0.64%) |
Apr 20, 2015 | 11.65 | 11.86 | 11.57 | 11.82 | 318,569 | +0.24(+2.09%) |
Apr 17, 2015 | 11.75 | 11.75 | 11.55 | 11.57 | 312,249 | -0.16(-1.36%) |
Apr 16, 2015 | 11.73 | 11.75 | 11.66 | 11.73 | 213,096 | +0.06(+0.53%) |
Apr 15, 2015 | 11.64 | 11.74 | 11.58 | 11.67 | 296,415 | +0.03(+0.24%) |
Apr 14, 2015 | 11.60 | 11.69 | 11.53 | 11.64 | 320,558 | +0.08(+0.72%) |
Apr 13, 2015 | 11.41 | 11.70 | 11.35 | 11.56 | 392,289 | +0.12(+1.09%) |
Apr 10, 2015 | 11.42 | 11.48 | 11.28 | 11.44 | 290,545 | +0.06(+0.55%) |
Apr 09, 2015 | 11.45 | 11.52 | 11.30 | 11.37 | 314,858 | -0.06(-0.48%) |
Apr 08, 2015 | 11.39 | 11.58 | 11.28 | 11.43 | 377,695 | +0.07(+0.61%) |
Apr 07, 2015 | 11.30 | 11.41 | 11.28 | 11.36 | 217,267 | +0.06(+0.55%) |
Apr 06, 2015 | 11.33 | 11.52 | 11.30 | 11.30 | 218,089 | -0.12(-1.09%) |
Apr 02, 2015 | 11.25 | 11.42 | 11.42 | 11.42 | 343,347 | +0.19(+1.66%) |
Apr 01, 2015 | 11.41 | 11.41 | 11.18 | 11.24 | 371,637 | -0.19(-1.63%) |
Mar 31, 2015 | 11.39 | 11.45 | 11.31 | 11.42 | 490,282 | -0.05(-0.42%) |
Mar 30, 2015 | 11.17 | 11.52 | 11.17 | 11.47 | 394,570 | +0.28(+2.53%) |
Mar 27, 2015 | 11.12 | 11.20 | 10.86 | 11.19 | 209,142 | +0.05(+0.43%) |
Mar 26, 2015 | 11.07 | 11.26 | 10.99 | 11.14 | 299,632 | -0.01(-0.06%) |
Mar 25, 2015 | 11.17 | 11.27 | 11.11 | 11.15 | 291,745 | -0.01(-0.06%) |
Mar 24, 2015 | 11.13 | 11.18 | 11.04 | 11.15 | 300,560 | +0.01(+0.06%) |
Mar 23, 2015 | 10.95 | 11.17 | 10.94 | 11.15 | 299,964 | +0.16(+1.45%) |
Mar 20, 2015 | 10.88 | 11.06 | 10.83 | 10.99 | 271,325 | +0.12(+1.15%) |
Mar 19, 2015 | 10.81 | 10.90 | 10.77 | 10.86 | 160,764 | +0.01(+0.13%) |
Mar 18, 2015 | 10.86 | 10.89 | 10.67 | 10.85 | 217,888 | -0.04(-0.38%) |
Mar 17, 2015 | 10.86 | 10.95 | 10.81 | 10.89 | 182,334 | +0.01(+0.06%) |
Mar 16, 2015 | 10.93 | 11.13 | 10.79 | 10.88 | 228,087 | +0.01(+0.13%) |
Mar 13, 2015 | 10.96 | 10.99 | 10.77 | 10.87 | 168,578 | -0.08(-0.76%) |
Mar 12, 2015 | 10.72 | 10.98 | 10.64 | 10.95 | 200,344 | +0.28(+2.66%) |
Mar 11, 2015 | 10.88 | 10.88 | 10.60 | 10.67 | 251,790 | -0.16(-1.47%) |
Mar 10, 2015 | 10.61 | 10.83 | 10.55 | 10.83 | 266,051 | +0.17(+1.62%) |
Mar 09, 2015 | 10.54 | 10.65 | 10.52 | 10.65 | 238,079 | +0.13(+1.25%) |
Mar 06, 2015 | 10.42 | 10.62 | 10.39 | 10.52 | 608,389 | +0.08(+0.73%) |
Mar 05, 2015 | 10.45 | 10.52 | 10.39 | 10.45 | 184,174 | +0.02(+0.20%) |
Mar 04, 2015 | 10.47 | 10.46 | 10.37 | 10.43 | 358,921 | -0.03(-0.33%) |
Mar 03, 2015 | 10.62 | 10.69 | 10.43 | 10.46 | 414,287 | -0.22(-2.07%) |