Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.21 | 12.27 | 12.04 | 12.21 | 611,247 | -0.06(-0.49%) |
May 28, 2015 | 12.21 | 12.27 | 12.15 | 12.27 | 398,873 | +0.05(+0.43%) |
May 27, 2015 | 12.06 | 12.25 | 11.97 | 12.22 | 365,894 | +0.19(+1.55%) |
May 26, 2015 | 12.04 | 12.07 | 11.91 | 12.03 | 537,372 | -0.07(-0.61%) |
May 22, 2015 | 12.15 | 12.10 | 12.10 | 12.10 | 274,051 | -0.07(-0.55%) |
May 21, 2015 | 12.19 | 12.30 | 12.07 | 12.17 | 729,466 | -0.03(-0.24%) |
May 20, 2015 | 12.20 | 12.22 | 12.07 | 12.20 | 450,618 | +0.03(+0.24%) |
May 19, 2015 | 12.17 | 12.21 | 12.10 | 12.17 | 569,424 | +0.04(+0.31%) |
May 18, 2015 | 11.91 | 12.18 | 11.78 | 12.13 | 591,589 | +0.22(+1.87%) |
May 15, 2015 | 12.04 | 12.09 | 11.74 | 11.91 | 618,316 | -0.17(-1.45%) |
May 14, 2015 | 12.04 | 12.11 | 11.91 | 12.09 | 471,301 | +0.10(+0.84%) |
May 13, 2015 | 11.93 | 12.03 | 11.82 | 11.98 | 549,951 | +0.03(+0.22%) |
May 12, 2015 | 11.90 | 12.02 | 11.76 | 11.96 | 315,952 | +0.01(+0.09%) |
May 11, 2015 | 11.84 | 11.99 | 11.69 | 11.95 | 473,960 | +0.12(+1.01%) |
May 08, 2015 | 11.84 | 11.88 | 11.71 | 11.83 | 356,380 | +0.04(+0.38%) |
May 07, 2015 | 11.77 | 11.83 | 11.68 | 11.78 | 440,506 | -0.01(-0.06%) |
May 06, 2015 | 11.69 | 11.81 | 11.58 | 11.79 | 494,187 | +0.13(+1.15%) |
May 05, 2015 | 11.60 | 11.75 | 11.58 | 11.66 | 545,859 | -0.01(-0.06%) |
May 04, 2015 | 11.60 | 11.72 | 11.55 | 11.66 | 499,415 | +0.10(+0.90%) |
May 01, 2015 | 11.68 | 11.77 | 11.50 | 11.56 | 640,858 | -0.09(-0.77%) |
Apr 30, 2015 | 11.87 | 11.91 | 11.63 | 11.65 | 863,847 | -0.26(-2.19%) |
Apr 29, 2015 | 11.88 | 12.01 | 11.84 | 11.91 | 488,465 | +0.00(+0.00%) |
Apr 28, 2015 | 11.70 | 11.92 | 11.66 | 11.91 | 516,117 | +0.22(+1.91%) |
Apr 27, 2015 | 11.81 | 11.93 | 11.58 | 11.69 | 549,873 | -0.08(-0.70%) |
Apr 24, 2015 | 11.88 | 11.99 | 11.73 | 11.77 | 455,371 | -0.13(-1.13%) |
Apr 23, 2015 | 11.81 | 12.04 | 11.74 | 11.90 | 762,758 | +0.02(+0.19%) |
Apr 22, 2015 | 11.78 | 11.90 | 11.65 | 11.88 | 451,877 | +0.09(+0.76%) |
Apr 21, 2015 | 11.84 | 11.93 | 11.77 | 11.79 | 315,394 | -0.03(-0.25%) |
Apr 20, 2015 | 11.69 | 11.90 | 11.64 | 11.82 | 291,937 | +0.16(+1.41%) |
Apr 17, 2015 | 11.85 | 11.87 | 11.61 | 11.66 | 453,458 | -0.29(-2.43%) |
Apr 16, 2015 | 12.00 | 12.00 | 11.82 | 11.95 | 452,767 | -0.05(-0.43%) |
Apr 15, 2015 | 11.87 | 12.09 | 11.75 | 12.00 | 534,260 | +0.19(+1.58%) |
Apr 14, 2015 | 11.93 | 11.93 | 11.69 | 11.81 | 382,204 | -0.11(-0.94%) |
Apr 13, 2015 | 11.75 | 11.98 | 11.75 | 11.93 | 336,465 | +0.16(+1.33%) |
Apr 10, 2015 | 11.71 | 11.77 | 11.62 | 11.77 | 227,970 | +0.10(+0.89%) |
Apr 09, 2015 | 11.72 | 11.75 | 11.53 | 11.66 | 212,568 | -0.05(-0.44%) |
Apr 08, 2015 | 11.78 | 11.82 | 11.68 | 11.72 | 380,183 | -0.03(-0.25%) |
Apr 07, 2015 | 11.72 | 11.81 | 11.63 | 11.75 | 481,391 | +0.01(+0.06%) |
Apr 06, 2015 | 11.70 | 11.82 | 11.59 | 11.74 | 489,314 | -0.10(-0.88%) |
Apr 02, 2015 | 11.77 | 11.84 | 11.84 | 11.84 | 492,620 | +0.09(+0.76%) |
Apr 01, 2015 | 11.85 | 11.85 | 11.62 | 11.75 | 570,042 | -0.11(-0.94%) |
Mar 31, 2015 | 11.84 | 11.90 | 11.73 | 11.87 | 670,629 | -0.01(-0.06%) |
Mar 30, 2015 | 11.70 | 11.99 | 11.67 | 11.87 | 751,690 | +0.26(+2.24%) |
Mar 27, 2015 | 11.61 | 11.63 | 11.36 | 11.61 | 574,816 | +0.01(+0.13%) |
Mar 26, 2015 | 11.48 | 11.62 | 11.39 | 11.60 | 552,677 | +0.11(+0.97%) |
Mar 25, 2015 | 11.58 | 11.73 | 11.47 | 11.49 | 1,305,697 | -0.08(-0.70%) |
Mar 24, 2015 | 11.70 | 11.78 | 11.56 | 11.57 | 1,476,928 | -0.12(-1.01%) |
Mar 23, 2015 | 11.84 | 11.92 | 11.63 | 11.69 | 894,902 | -0.17(-1.43%) |
Mar 20, 2015 | 11.79 | 11.97 | 11.52 | 11.86 | 1,062,137 | +0.16(+1.33%) |
Mar 19, 2015 | 11.68 | 11.84 | 11.53 | 11.70 | 1,656,045 | +0.01(+0.13%) |
Mar 18, 2015 | 11.82 | 11.96 | 11.63 | 11.69 | 720,896 | -0.15(-1.25%) |
Mar 17, 2015 | 11.64 | 11.83 | 11.61 | 11.83 | 602,460 | +0.12(+1.01%) |
Mar 16, 2015 | 11.83 | 11.84 | 11.70 | 11.72 | 460,440 | -0.10(-0.88%) |
Mar 13, 2015 | 11.92 | 11.97 | 11.62 | 11.82 | 846,345 | -0.07(-0.62%) |
Mar 12, 2015 | 11.69 | 11.96 | 11.58 | 11.89 | 1,078,802 | +0.33(+2.81%) |
Mar 11, 2015 | 11.47 | 11.65 | 11.42 | 11.57 | 704,662 | +0.13(+1.16%) |
Mar 10, 2015 | 11.52 | 11.58 | 11.37 | 11.44 | 660,911 | -0.18(-1.53%) |
Mar 09, 2015 | 11.52 | 11.68 | 11.45 | 11.61 | 631,732 | +0.13(+1.16%) |
Mar 06, 2015 | 11.48 | 11.79 | 11.46 | 11.48 | 925,460 | -0.01(-0.13%) |
Mar 05, 2015 | 11.51 | 11.61 | 11.35 | 11.49 | 428,267 | -0.01(-0.13%) |
Mar 04, 2015 | 11.48 | 11.54 | 11.42 | 11.51 | 469,181 | -0.07(-0.57%) |
Mar 03, 2015 | 11.61 | 11.70 | 11.51 | 11.58 | 395,779 | -0.11(-0.95%) |