Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.64 | 11.67 | 11.49 | 11.54 | 100,922 | -0.16(-1.35%) |
May 28, 2015 | 11.63 | 11.72 | 11.57 | 11.70 | 88,763 | -0.01(-0.08%) |
May 27, 2015 | 11.64 | 11.78 | 11.53 | 11.71 | 131,083 | +0.12(+1.05%) |
May 26, 2015 | 11.71 | 11.87 | 11.52 | 11.59 | 56,105 | -0.20(-1.66%) |
May 22, 2015 | 11.94 | 11.78 | 11.78 | 11.78 | 44,018 | -0.14(-1.17%) |
May 21, 2015 | 11.90 | 12.02 | 11.88 | 11.92 | 112,396 | +0.02(+0.16%) |
May 20, 2015 | 11.83 | 11.91 | 11.74 | 11.90 | 80,151 | +0.07(+0.63%) |
May 19, 2015 | 11.72 | 11.85 | 11.71 | 11.83 | 47,759 | +0.05(+0.39%) |
May 18, 2015 | 11.57 | 11.87 | 11.57 | 11.78 | 55,757 | +0.17(+1.44%) |
May 15, 2015 | 11.70 | 11.73 | 11.49 | 11.61 | 60,528 | -0.09(-0.80%) |
May 14, 2015 | 11.59 | 11.73 | 11.58 | 11.71 | 48,302 | +0.16(+1.37%) |
May 13, 2015 | 11.54 | 11.64 | 11.42 | 11.55 | 59,563 | -0.08(-0.72%) |
May 12, 2015 | 11.43 | 11.64 | 11.34 | 11.63 | 57,695 | +0.11(+0.97%) |
May 11, 2015 | 11.46 | 11.64 | 11.46 | 11.52 | 35,258 | +0.03(+0.24%) |
May 08, 2015 | 11.77 | 11.77 | 11.45 | 11.49 | 68,190 | -0.13(-1.12%) |
May 07, 2015 | 11.41 | 11.75 | 11.40 | 11.62 | 216,323 | +0.17(+1.46%) |
May 06, 2015 | 11.33 | 11.48 | 11.28 | 11.46 | 78,004 | +0.17(+1.49%) |
May 05, 2015 | 11.36 | 11.50 | 11.25 | 11.29 | 70,852 | -0.11(-0.98%) |
May 04, 2015 | 11.33 | 11.45 | 11.18 | 11.40 | 85,799 | +0.04(+0.33%) |
May 01, 2015 | 11.34 | 11.42 | 11.21 | 11.36 | 92,618 | +0.04(+0.33%) |
Apr 30, 2015 | 11.49 | 11.57 | 11.26 | 11.33 | 95,272 | -0.26(-2.25%) |
Apr 29, 2015 | 11.57 | 11.74 | 11.55 | 11.59 | 47,416 | -0.01(-0.08%) |
Apr 28, 2015 | 11.47 | 11.62 | 11.45 | 11.60 | 67,193 | +0.18(+1.55%) |
Apr 27, 2015 | 11.65 | 11.67 | 11.37 | 11.42 | 126,979 | -0.20(-1.68%) |
Apr 24, 2015 | 11.55 | 11.64 | 11.48 | 11.61 | 72,802 | +0.07(+0.65%) |
Apr 23, 2015 | 11.41 | 11.55 | 11.41 | 11.54 | 81,126 | +0.18(+1.56%) |
Apr 22, 2015 | 11.27 | 11.41 | 11.12 | 11.36 | 73,108 | +0.07(+0.58%) |
Apr 21, 2015 | 11.32 | 11.36 | 11.30 | 11.30 | 81,240 | -0.04(-0.33%) |
Apr 20, 2015 | 11.11 | 11.41 | 11.04 | 11.34 | 84,645 | +0.30(+2.70%) |
Apr 17, 2015 | 11.24 | 11.24 | 10.99 | 11.04 | 50,553 | -0.29(-2.55%) |
Apr 16, 2015 | 11.29 | 11.35 | 11.18 | 11.33 | 10,759 | +0.04(+0.33%) |
Apr 15, 2015 | 11.23 | 11.36 | 11.23 | 11.29 | 36,059 | +0.08(+0.75%) |
Apr 14, 2015 | 11.23 | 11.33 | 11.18 | 11.21 | 20,225 | -0.02(-0.17%) |
Apr 13, 2015 | 11.18 | 11.27 | 11.18 | 11.22 | 19,831 | +0.03(+0.25%) |
Apr 10, 2015 | 11.22 | 11.29 | 11.12 | 11.20 | 18,075 | +0.06(+0.50%) |
Apr 09, 2015 | 11.25 | 11.26 | 10.99 | 11.14 | 24,279 | -0.07(-0.66%) |
Apr 08, 2015 | 11.15 | 11.28 | 11.12 | 11.21 | 28,395 | +0.07(+0.67%) |
Apr 07, 2015 | 11.23 | 11.30 | 11.13 | 11.14 | 30,395 | -0.08(-0.75%) |
Apr 06, 2015 | 11.18 | 11.33 | 11.11 | 11.22 | 41,128 | +0.05(+0.42%) |
Apr 02, 2015 | 11.19 | 11.18 | 11.18 | 11.18 | 131,518 | +0.09(+0.84%) |
Apr 01, 2015 | 11.03 | 11.16 | 11.02 | 11.08 | 55,830 | -0.01(-0.08%) |
Mar 31, 2015 | 11.12 | 11.20 | 11.02 | 11.09 | 56,628 | -0.05(-0.42%) |
Mar 30, 2015 | 11.07 | 11.25 | 11.02 | 11.14 | 77,747 | +0.09(+0.84%) |
Mar 27, 2015 | 11.08 | 11.08 | 10.90 | 11.05 | 55,658 | -0.05(-0.42%) |
Mar 26, 2015 | 11.04 | 11.11 | 10.92 | 11.09 | 33,956 | +0.07(+0.68%) |
Mar 25, 2015 | 11.22 | 11.22 | 11.01 | 11.02 | 71,938 | -0.24(-2.15%) |
Mar 24, 2015 | 11.28 | 11.30 | 11.16 | 11.26 | 100,458 | -0.03(-0.25%) |
Mar 23, 2015 | 11.41 | 11.41 | 11.18 | 11.29 | 82,577 | -0.15(-1.30%) |
Mar 20, 2015 | 11.34 | 11.50 | 11.22 | 11.44 | 151,735 | +0.18(+1.57%) |
Mar 19, 2015 | 11.32 | 11.32 | 11.19 | 11.26 | 43,016 | -0.09(-0.82%) |
Mar 18, 2015 | 11.27 | 11.40 | 11.20 | 11.35 | 120,903 | +0.08(+0.74%) |
Mar 17, 2015 | 11.19 | 11.27 | 11.14 | 11.27 | 44,014 | +0.03(+0.25%) |
Mar 16, 2015 | 11.18 | 11.24 | 11.14 | 11.24 | 72,420 | +0.08(+0.75%) |
Mar 13, 2015 | 11.18 | 11.18 | 10.98 | 11.16 | 55,135 | -0.02(-0.17%) |
Mar 12, 2015 | 11.16 | 11.18 | 11.06 | 11.18 | 106,283 | +0.12(+1.09%) |
Mar 11, 2015 | 10.98 | 11.08 | 10.95 | 11.06 | 45,964 | +0.11(+1.02%) |
Mar 10, 2015 | 11.02 | 11.11 | 10.87 | 10.94 | 40,848 | -0.15(-1.34%) |
Mar 09, 2015 | 11.01 | 11.17 | 10.98 | 11.09 | 50,164 | +0.14(+1.27%) |
Mar 06, 2015 | 11.03 | 11.17 | 10.92 | 10.95 | 68,555 | -0.17(-1.51%) |
Mar 05, 2015 | 11.02 | 11.17 | 10.85 | 11.12 | 88,006 | +0.14(+1.27%) |
Mar 04, 2015 | 10.97 | 11.06 | 10.92 | 10.98 | 35,163 | -0.02(-0.17%) |
Mar 03, 2015 | 11.03 | 11.10 | 10.97 | 11.00 | 79,773 | -0.09(-0.84%) |