Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.41 | 11.51 | 11.30 | 11.39 | 41,574 | -0.03(-0.29%) |
May 28, 2015 | 11.41 | 11.50 | 11.34 | 11.42 | 34,661 | -0.01(-0.06%) |
May 27, 2015 | 11.32 | 11.45 | 11.22 | 11.43 | 17,536 | +0.17(+1.54%) |
May 26, 2015 | 11.30 | 11.41 | 11.13 | 11.25 | 37,096 | -0.01(-0.06%) |
May 22, 2015 | 11.31 | 11.26 | 11.26 | 11.26 | 23,820 | +0.00(+0.00%) |
May 21, 2015 | 11.15 | 11.43 | 11.15 | 11.26 | 11,013 | +0.04(+0.36%) |
May 20, 2015 | 11.23 | 11.31 | 11.15 | 11.22 | 27,274 | +0.04(+0.36%) |
May 19, 2015 | 11.17 | 11.27 | 11.15 | 11.18 | 32,841 | -0.02(-0.18%) |
May 18, 2015 | 11.19 | 11.27 | 11.09 | 11.20 | 49,802 | +0.03(+0.24%) |
May 15, 2015 | 11.11 | 11.19 | 11.08 | 11.17 | 27,618 | +0.04(+0.36%) |
May 14, 2015 | 11.05 | 11.25 | 11.05 | 11.13 | 16,154 | +0.02(+0.18%) |
May 13, 2015 | 11.19 | 11.21 | 11.03 | 11.11 | 19,410 | +0.00(+0.00%) |
May 12, 2015 | 11.08 | 11.14 | 10.95 | 11.11 | 30,096 | +0.03(+0.30%) |
May 11, 2015 | 11.11 | 11.26 | 11.04 | 11.08 | 16,394 | -0.05(-0.48%) |
May 08, 2015 | 11.14 | 11.15 | 11.03 | 11.13 | 20,448 | +0.07(+0.66%) |
May 07, 2015 | 11.01 | 11.18 | 10.97 | 11.06 | 19,792 | +0.02(+0.18%) |
May 06, 2015 | 10.98 | 11.09 | 10.97 | 11.04 | 30,585 | +0.03(+0.24%) |
May 05, 2015 | 10.99 | 11.22 | 10.95 | 11.01 | 37,440 | +0.01(+0.12%) |
May 04, 2015 | 11.18 | 11.18 | 10.97 | 11.00 | 27,085 | -0.13(-1.14%) |
May 01, 2015 | 11.15 | 11.32 | 11.08 | 11.13 | 21,242 | -0.01(-0.06%) |
Apr 30, 2015 | 11.33 | 11.35 | 11.03 | 11.13 | 38,234 | -0.17(-1.53%) |
Apr 29, 2015 | 11.37 | 11.45 | 11.22 | 11.31 | 18,052 | -0.07(-0.65%) |
Apr 28, 2015 | 11.25 | 11.47 | 11.16 | 11.38 | 19,321 | +0.19(+1.67%) |
Apr 27, 2015 | 11.27 | 11.43 | 11.09 | 11.19 | 32,141 | -0.11(-0.95%) |
Apr 24, 2015 | 11.25 | 11.41 | 11.25 | 11.30 | 30,330 | +0.01(+0.06%) |
Apr 23, 2015 | 11.27 | 11.38 | 11.21 | 11.29 | 41,159 | +0.05(+0.48%) |
Apr 22, 2015 | 11.25 | 11.27 | 11.18 | 11.24 | 41,890 | +0.01(+0.12%) |
Apr 21, 2015 | 11.21 | 11.26 | 11.16 | 11.23 | 9,601 | -0.05(-0.42%) |
Apr 20, 2015 | 11.19 | 11.30 | 11.19 | 11.27 | 11,315 | +0.16(+1.44%) |
Apr 17, 2015 | 11.20 | 11.28 | 11.11 | 11.11 | 35,651 | -0.16(-1.42%) |
Apr 16, 2015 | 11.19 | 11.31 | 11.12 | 11.27 | 12,186 | +0.03(+0.24%) |
Apr 15, 2015 | 11.28 | 11.29 | 11.17 | 11.25 | 10,541 | +0.01(+0.06%) |
Apr 14, 2015 | 11.33 | 11.33 | 11.06 | 11.24 | 17,474 | +0.10(+0.90%) |
Apr 13, 2015 | 11.10 | 11.31 | 11.08 | 11.14 | 16,024 | +0.07(+0.60%) |
Apr 10, 2015 | 11.21 | 11.21 | 10.95 | 11.07 | 93,701 | -0.11(-0.96%) |
Apr 09, 2015 | 11.18 | 11.25 | 11.00 | 11.18 | 26,818 | -0.06(-0.51%) |
Apr 08, 2015 | 11.31 | 11.31 | 11.23 | 11.24 | 19,630 | -0.08(-0.74%) |
Apr 07, 2015 | 11.57 | 11.57 | 11.29 | 11.32 | 21,552 | -0.19(-1.68%) |
Apr 06, 2015 | 11.55 | 11.59 | 11.43 | 11.51 | 24,006 | -0.08(-0.69%) |
Apr 02, 2015 | 11.64 | 11.59 | 11.59 | 11.59 | 32,809 | -0.07(-0.63%) |
Apr 01, 2015 | 11.55 | 11.68 | 11.49 | 11.67 | 23,766 | +0.16(+1.39%) |
Mar 31, 2015 | 11.48 | 11.51 | 11.40 | 11.51 | 63,123 | +0.09(+0.75%) |
Mar 30, 2015 | 11.29 | 11.47 | 11.21 | 11.42 | 20,028 | +0.16(+1.41%) |
Mar 27, 2015 | 11.38 | 11.38 | 11.21 | 11.26 | 26,382 | -0.07(-0.58%) |
Mar 26, 2015 | 11.26 | 11.51 | 11.22 | 11.33 | 30,840 | +0.13(+1.12%) |
Mar 25, 2015 | 11.33 | 11.33 | 11.20 | 11.20 | 17,611 | -0.05(-0.41%) |
Mar 24, 2015 | 11.24 | 11.32 | 11.15 | 11.25 | 7,017 | +0.02(+0.18%) |
Mar 23, 2015 | 11.18 | 11.30 | 11.10 | 11.23 | 17,085 | +0.13(+1.13%) |
Mar 20, 2015 | 11.05 | 11.22 | 10.98 | 11.11 | 70,571 | +0.09(+0.78%) |
Mar 19, 2015 | 10.97 | 11.02 | 10.95 | 11.02 | 10,062 | -0.01(-0.06%) |
Mar 18, 2015 | 11.04 | 11.05 | 10.90 | 11.03 | 13,173 | -0.01(-0.12%) |
Mar 17, 2015 | 10.98 | 11.04 | 10.93 | 11.04 | 15,446 | +0.04(+0.36%) |
Mar 16, 2015 | 10.89 | 11.01 | 10.88 | 11.00 | 16,730 | +0.17(+1.58%) |
Mar 13, 2015 | 10.87 | 10.89 | 10.81 | 10.83 | 14,619 | -0.03(-0.30%) |
Mar 12, 2015 | 10.87 | 10.98 | 10.78 | 10.86 | 62,270 | +0.07(+0.67%) |
Mar 11, 2015 | 10.79 | 10.90 | 10.78 | 10.79 | 25,334 | -0.01(-0.06%) |
Mar 10, 2015 | 10.68 | 10.86 | 10.68 | 10.80 | 28,485 | -0.15(-1.39%) |
Mar 09, 2015 | 10.82 | 11.03 | 10.75 | 10.95 | 48,276 | +0.13(+1.16%) |
Mar 06, 2015 | 10.85 | 11.03 | 10.82 | 10.82 | 40,133 | -0.01(-0.12%) |
Mar 05, 2015 | 11.12 | 11.12 | 10.83 | 10.83 | 42,517 | -0.05(-0.42%) |
Mar 04, 2015 | 10.95 | 10.97 | 10.86 | 10.88 | 24,582 | -0.07(-0.60%) |
Mar 03, 2015 | 10.98 | 11.03 | 10.93 | 10.95 | 35,931 | -0.01(-0.06%) |