Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.36 | 11.57 | 11.13 | 11.55 | 16,980 | +0.14(+1.23%) |
May 28, 2015 | 11.18 | 11.54 | 11.18 | 11.41 | 12,140 | -0.08(-0.72%) |
May 27, 2015 | 11.24 | 11.51 | 11.23 | 11.50 | 6,924 | +0.17(+1.53%) |
May 26, 2015 | 12.02 | 12.02 | 11.31 | 11.32 | 11,962 | -0.71(-5.91%) |
May 22, 2015 | 11.86 | 12.03 | 12.03 | 12.03 | 9,195 | +0.12(+0.97%) |
May 21, 2015 | 12.22 | 12.22 | 11.67 | 11.92 | 32,740 | -0.01(-0.07%) |
May 20, 2015 | 12.17 | 12.19 | 11.86 | 11.93 | 22,439 | -0.39(-3.15%) |
May 19, 2015 | 12.13 | 12.40 | 11.79 | 12.31 | 15,015 | +0.07(+0.61%) |
May 18, 2015 | 11.34 | 12.31 | 11.15 | 12.24 | 24,324 | +0.53(+4.52%) |
May 15, 2015 | 11.57 | 11.98 | 11.57 | 11.71 | 19,925 | +0.12(+1.00%) |
May 14, 2015 | 11.45 | 11.78 | 11.33 | 11.60 | 216,386 | +0.22(+1.96%) |
May 13, 2015 | 11.69 | 11.76 | 11.28 | 11.37 | 43,461 | -0.21(-1.85%) |
May 12, 2015 | 11.73 | 11.79 | 11.52 | 11.59 | 16,006 | -0.31(-2.57%) |
May 11, 2015 | 11.93 | 11.93 | 11.70 | 11.89 | 4,030 | +0.12(+0.98%) |
May 08, 2015 | 11.80 | 12.12 | 11.62 | 11.78 | 13,456 | +0.03(+0.28%) |
May 07, 2015 | 11.52 | 11.94 | 11.52 | 11.74 | 8,996 | +0.12(+1.07%) |
May 06, 2015 | 11.72 | 11.90 | 11.57 | 11.62 | 11,277 | +0.03(+0.29%) |
May 05, 2015 | 11.88 | 12.52 | 11.57 | 11.59 | 18,061 | -0.31(-2.64%) |
May 04, 2015 | 12.23 | 12.23 | 11.75 | 11.90 | 8,199 | -0.07(-0.55%) |
May 01, 2015 | 12.03 | 12.08 | 11.49 | 11.97 | 17,194 | +0.05(+0.42%) |
Apr 30, 2015 | 12.31 | 12.57 | 11.87 | 11.92 | 19,990 | -0.40(-3.22%) |
Apr 29, 2015 | 12.19 | 12.46 | 12.16 | 12.31 | 26,644 | +0.07(+0.54%) |
Apr 28, 2015 | 12.15 | 12.60 | 12.15 | 12.25 | 20,650 | +0.18(+1.51%) |
Apr 27, 2015 | 12.57 | 12.57 | 11.96 | 12.07 | 19,046 | -0.41(-3.31%) |
Apr 24, 2015 | 12.20 | 12.48 | 12.20 | 12.48 | 12,303 | +0.22(+1.82%) |
Apr 23, 2015 | 10.98 | 12.42 | 10.98 | 12.26 | 32,197 | +0.12(+1.02%) |
Apr 22, 2015 | 11.75 | 12.20 | 11.40 | 12.13 | 10,519 | +0.51(+4.41%) |
Apr 21, 2015 | 11.83 | 12.01 | 11.50 | 11.62 | 40,456 | -0.09(-0.78%) |
Apr 20, 2015 | 11.24 | 11.75 | 11.21 | 11.71 | 5,523 | +0.45(+4.04%) |
Apr 17, 2015 | 11.47 | 11.55 | 11.20 | 11.26 | 17,669 | -0.36(-3.06%) |
Apr 16, 2015 | 11.58 | 11.86 | 11.55 | 11.61 | 24,836 | -0.04(-0.35%) |
Apr 15, 2015 | 11.78 | 11.78 | 11.60 | 11.65 | 21,677 | -0.12(-1.05%) |
Apr 14, 2015 | 11.98 | 11.99 | 11.57 | 11.78 | 7,551 | -0.26(-2.20%) |
Apr 13, 2015 | 12.17 | 12.17 | 11.98 | 12.04 | 4,342 | +0.14(+1.18%) |
Apr 10, 2015 | 11.95 | 12.40 | 11.62 | 11.90 | 5,718 | +0.02(+0.21%) |
Apr 09, 2015 | 11.57 | 11.91 | 11.49 | 11.88 | 3,303 | +0.07(+0.63%) |
Apr 08, 2015 | 11.42 | 12.03 | 11.42 | 11.80 | 8,280 | +0.10(+0.85%) |
Apr 07, 2015 | 11.61 | 11.74 | 11.29 | 11.70 | 6,908 | +0.02(+0.14%) |
Apr 06, 2015 | 11.66 | 11.81 | 11.45 | 11.69 | 24,371 | -0.17(-1.39%) |
Apr 02, 2015 | 11.67 | 11.85 | 11.85 | 11.85 | 12,946 | +0.02(+0.21%) |
Apr 01, 2015 | 11.79 | 12.12 | 11.65 | 11.83 | 4,930 | -0.07(-0.63%) |
Mar 31, 2015 | 11.73 | 12.02 | 11.73 | 11.90 | 4,682 | +0.12(+0.98%) |
Mar 30, 2015 | 11.57 | 11.92 | 10.95 | 11.79 | 8,833 | -0.15(-1.25%) |
Mar 27, 2015 | 11.79 | 11.95 | 11.57 | 11.93 | 12,209 | +0.14(+1.19%) |
Mar 26, 2015 | 11.85 | 11.96 | 11.53 | 11.79 | 7,971 | +0.13(+1.13%) |
Mar 25, 2015 | 12.20 | 12.20 | 11.60 | 11.66 | 16,806 | -0.63(-5.15%) |
Mar 24, 2015 | 12.38 | 12.50 | 12.25 | 12.30 | 11,829 | -0.07(-0.53%) |
Mar 23, 2015 | 12.60 | 12.89 | 12.31 | 12.36 | 25,981 | -0.21(-1.70%) |
Mar 20, 2015 | 12.24 | 12.95 | 12.24 | 12.58 | 34,501 | +0.35(+2.90%) |
Mar 19, 2015 | 12.83 | 12.85 | 11.96 | 12.22 | 13,789 | -0.73(-5.65%) |
Mar 18, 2015 | 12.42 | 12.96 | 12.20 | 12.95 | 11,576 | +0.30(+2.34%) |
Mar 17, 2015 | 12.77 | 12.87 | 12.29 | 12.66 | 5,019 | +0.38(+3.08%) |
Mar 16, 2015 | 12.34 | 12.36 | 12.20 | 12.28 | 5,504 | +0.34(+2.83%) |
Mar 13, 2015 | 11.99 | 12.41 | 11.87 | 11.94 | 9,972 | +0.01(+0.07%) |
Mar 12, 2015 | 11.59 | 11.93 | 11.56 | 11.93 | 12,727 | +0.46(+4.02%) |
Mar 11, 2015 | 11.70 | 11.70 | 11.22 | 11.47 | 10,732 | +0.13(+1.16%) |
Mar 10, 2015 | 11.29 | 11.46 | 11.00 | 11.34 | 7,121 | -0.13(-1.15%) |
Mar 09, 2015 | 10.91 | 11.61 | 10.91 | 11.47 | 10,727 | +0.38(+3.41%) |
Mar 06, 2015 | 11.23 | 11.38 | 11.09 | 11.09 | 8,079 | -0.18(-1.61%) |
Mar 05, 2015 | 11.55 | 11.59 | 11.23 | 11.28 | 5,117 | -0.02(-0.22%) |
Mar 04, 2015 | 11.32 | 11.46 | 11.23 | 11.30 | 4,065 | -0.07(-0.58%) |
Mar 03, 2015 | 11.38 | 11.63 | 11.32 | 11.37 | 6,582 | -0.29(-2.47%) |