Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.51 | 11.51 | 11.18 | 11.26 | 57,421 | -0.22(-1.91%) |
May 28, 2015 | 11.42 | 11.51 | 11.39 | 11.48 | 13,473 | -0.05(-0.44%) |
May 27, 2015 | 11.26 | 11.60 | 11.16 | 11.53 | 94,713 | +0.27(+2.40%) |
May 26, 2015 | 11.66 | 11.66 | 11.21 | 11.26 | 51,367 | -0.25(-2.19%) |
May 22, 2015 | 11.51 | 11.51 | 11.51 | 11.51 | 54,165 | -0.18(-1.50%) |
May 21, 2015 | 11.52 | 11.86 | 11.48 | 11.69 | 70,008 | +0.20(+1.78%) |
May 20, 2015 | 11.81 | 11.81 | 11.40 | 11.48 | 95,115 | -0.18(-1.54%) |
May 19, 2015 | 12.06 | 12.06 | 11.62 | 11.66 | 446,458 | -0.34(-2.84%) |
May 18, 2015 | 11.85 | 12.06 | 11.77 | 12.00 | 131,333 | +0.21(+1.81%) |
May 15, 2015 | 11.48 | 11.79 | 11.48 | 11.79 | 92,388 | +0.34(+2.98%) |
May 14, 2015 | 11.70 | 11.70 | 11.38 | 11.45 | 159,521 | -0.11(-0.98%) |
May 13, 2015 | 11.96 | 11.96 | 11.53 | 11.56 | 164,193 | -0.43(-3.58%) |
May 12, 2015 | 11.72 | 12.00 | 11.70 | 11.99 | 96,043 | +0.08(+0.66%) |
May 11, 2015 | 12.06 | 12.17 | 11.88 | 11.91 | 89,948 | -0.08(-0.67%) |
May 08, 2015 | 11.85 | 12.16 | 11.79 | 11.99 | 169,369 | +0.37(+3.19%) |
May 07, 2015 | 11.21 | 11.69 | 11.21 | 11.62 | 116,090 | +0.36(+3.21%) |
May 06, 2015 | 11.07 | 11.26 | 11.01 | 11.26 | 119,898 | -0.04(-0.33%) |
May 05, 2015 | 11.63 | 11.63 | 11.24 | 11.30 | 103,320 | -0.33(-2.83%) |
May 04, 2015 | 11.55 | 11.71 | 11.51 | 11.63 | 135,633 | +0.11(+0.99%) |
May 01, 2015 | 11.08 | 11.51 | 11.08 | 11.51 | 107,817 | +0.52(+4.69%) |
Apr 30, 2015 | 11.40 | 11.49 | 10.91 | 11.00 | 176,121 | -0.36(-3.13%) |
Apr 29, 2015 | 11.74 | 11.74 | 11.24 | 11.35 | 178,364 | -0.51(-4.31%) |
Apr 28, 2015 | 12.03 | 12.05 | 11.71 | 11.87 | 81,861 | -0.20(-1.63%) |
Apr 27, 2015 | 12.70 | 12.70 | 12.06 | 12.06 | 195,598 | -0.49(-3.93%) |
Apr 24, 2015 | 12.21 | 12.64 | 12.21 | 12.56 | 250,881 | +0.71(+6.03%) |
Apr 23, 2015 | 11.61 | 11.93 | 11.61 | 11.84 | 232,048 | +0.21(+1.83%) |
Apr 22, 2015 | 11.77 | 11.77 | 11.44 | 11.63 | 72,352 | -0.02(-0.16%) |
Apr 21, 2015 | 11.66 | 11.77 | 11.56 | 11.65 | 190,062 | +0.07(+0.62%) |
Apr 20, 2015 | 11.21 | 11.58 | 11.21 | 11.58 | 123,793 | +0.44(+3.96%) |
Apr 17, 2015 | 11.67 | 11.67 | 11.11 | 11.14 | 318,725 | -0.61(-5.22%) |
Apr 16, 2015 | 11.61 | 11.87 | 11.57 | 11.75 | 107,062 | +0.14(+1.17%) |
Apr 15, 2015 | 12.06 | 12.06 | 11.61 | 11.61 | 126,605 | -0.19(-1.63%) |
Apr 14, 2015 | 11.91 | 11.94 | 11.59 | 11.81 | 120,215 | -0.03(-0.23%) |
Apr 13, 2015 | 12.05 | 12.09 | 11.83 | 11.83 | 66,717 | -0.20(-1.66%) |
Apr 10, 2015 | 11.73 | 12.03 | 11.73 | 12.03 | 57,251 | +0.13(+1.08%) |
Apr 09, 2015 | 12.04 | 12.04 | 11.70 | 11.90 | 109,021 | -0.13(-1.12%) |
Apr 08, 2015 | 11.81 | 12.04 | 11.78 | 12.04 | 71,553 | +0.39(+3.32%) |
Apr 07, 2015 | 12.02 | 12.02 | 11.61 | 11.65 | 128,192 | -0.24(-2.03%) |
Apr 06, 2015 | 11.54 | 12.02 | 11.45 | 11.89 | 94,051 | +0.17(+1.43%) |
Apr 02, 2015 | 11.42 | 11.73 | 11.73 | 11.73 | 170,704 | +0.28(+2.47%) |
Apr 01, 2015 | 11.62 | 11.73 | 11.33 | 11.44 | 123,892 | -0.34(-2.87%) |
Mar 31, 2015 | 11.65 | 12.06 | 11.61 | 11.78 | 49,580 | -0.06(-0.51%) |
Mar 30, 2015 | 11.65 | 11.95 | 11.65 | 11.84 | 291,981 | +0.40(+3.45%) |
Mar 27, 2015 | 11.43 | 11.52 | 11.34 | 11.45 | 57,492 | +0.15(+1.35%) |
Mar 26, 2015 | 11.28 | 11.41 | 11.24 | 11.29 | 201,070 | -0.22(-1.93%) |
Mar 25, 2015 | 12.04 | 12.14 | 11.52 | 11.52 | 178,156 | -0.59(-4.90%) |
Mar 24, 2015 | 12.02 | 12.26 | 11.99 | 12.11 | 111,592 | +0.04(+0.35%) |
Mar 23, 2015 | 12.33 | 12.33 | 12.07 | 12.07 | 113,660 | -0.06(-0.49%) |
Mar 20, 2015 | 11.94 | 12.20 | 11.75 | 12.13 | 172,378 | +0.41(+3.47%) |
Mar 19, 2015 | 11.69 | 11.80 | 11.61 | 11.72 | 119,175 | +0.04(+0.34%) |
Mar 18, 2015 | 11.77 | 11.84 | 11.16 | 11.68 | 188,245 | +0.03(+0.24%) |
Mar 17, 2015 | 11.82 | 11.82 | 11.51 | 11.65 | 109,327 | -0.07(-0.59%) |
Mar 16, 2015 | 11.34 | 11.75 | 11.34 | 11.72 | 137,876 | +0.30(+2.66%) |
Mar 13, 2015 | 11.65 | 11.65 | 11.18 | 11.42 | 66,257 | -0.19(-1.61%) |
Mar 12, 2015 | 11.24 | 11.62 | 11.21 | 11.60 | 135,710 | +0.71(+6.51%) |
Mar 11, 2015 | 11.27 | 11.27 | 10.88 | 10.89 | 95,233 | -0.21(-1.86%) |
Mar 10, 2015 | 11.15 | 11.19 | 10.98 | 11.10 | 115,619 | -0.30(-2.64%) |
Mar 09, 2015 | 11.18 | 11.47 | 11.18 | 11.40 | 127,612 | +0.20(+1.76%) |
Mar 06, 2015 | 11.82 | 11.82 | 11.20 | 11.20 | 171,306 | -0.50(-4.29%) |
Mar 05, 2015 | 11.42 | 11.73 | 11.42 | 11.71 | 108,364 | +0.27(+2.39%) |
Mar 04, 2015 | 11.62 | 11.72 | 11.42 | 11.43 | 269,001 | -0.28(-2.43%) |
Mar 03, 2015 | 12.02 | 12.02 | 11.46 | 11.72 | 257,501 | -0.15(-1.29%) |